Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 29,58 | 29,58 | 29,58 | 29,58 | 0,00% | - |
16.12.2021 | 29,66 | 29,89 | 29,58 | 29,58 | -0,46% | - |
15.12.2021 | 29,27 | 29,71 | 29,27 | 29,71 | 0,45% | - |
14.12.2021 | 33,74 | 33,74 | 29,58 | 29,58 | -1,08% | - |
13.12.2021 | 30,11 | 30,11 | 29,90 | 29,90 | -7,41% | - |
10.12.2021 | 32,11 | 32,40 | 32,11 | 32,30 | 0,25% | - |
09.12.2021 | 32,12 | 32,22 | 30,16 | 32,22 | 1,15% | - |
08.12.2021 | 31,85 | 31,85 | 31,85 | 31,85 | -5,07% | - |
07.12.2021 | 33,55 | 33,55 | 33,55 | 33,55 | 0,00% | - |
06.12.2021 | 33,55 | 33,55 | 29,24 | 33,55 | 5,34% | - |
03.12.2021 | 31,85 | 31,85 | 31,85 | 31,85 | 9,07% | - |
02.12.2021 | 29,31 | 29,31 | 29,20 | 29,20 | -0,38% | - |
01.12.2021 | 31,21 | 31,21 | 29,20 | 29,31 | -6,08% | - |
30.11.2021 | 31,21 | 31,21 | 31,21 | 31,21 | 0,00% | - |
29.11.2021 | 32,80 | 32,80 | 31,08 | 31,21 | -4,84% | - |
26.11.2021 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
24.11.2021 | 33,23 | 33,23 | 32,80 | 32,80 | -1,29% | - |
23.11.2021 | 33,23 | 33,23 | 33,22 | 33,23 | 0,00% | - |
22.11.2021 | 34,29 | 34,29 | 33,23 | 33,23 | -3,11% | - |
19.11.2021 | 34,29 | 34,32 | 34,29 | 34,29 | -0,08% | - |
18.11.2021 | 35,03 | 35,03 | 34,30 | 34,32 | -2,03% | - |
17.11.2021 | 35,00 | 35,03 | 35,00 | 35,03 | inf% | - |
16.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
15.11.2021 | 34,51 | 34,51 | 34,51 | 34,51 | -36,79% | - |
12.11.2021 | 53,91 | 54,59 | 53,91 | 54,59 | 1,26% | - |
11.11.2021 | 53,91 | 53,91 | 53,91 | 53,91 | 0,00% | - |
10.11.2021 | 53,91 | 53,91 | 53,91 | 53,91 | 62,22% | - |
09.11.2021 | 32,83 | 36,41 | 32,83 | 33,23 | 3,16% | - |
08.11.2021 | 0,00 | 32,26 | 0,00 | 32,22 | inf% | - |
05.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
04.11.2021 | 31,87 | 32,42 | 31,78 | 32,40 | 3,23% | - |
03.11.2021 | 0,00 | 31,42 | 0,00 | 31,39 | 0,32% | - |
29.10.2021 | 31,49 | 31,49 | 31,23 | 31,29 | -0,65% | - |
28.10.2021 | 31,49 | 31,49 | 31,49 | 31,49 | 0,00% | - |
27.10.2021 | 31,49 | 31,49 | 31,49 | 31,49 | -2,19% | - |
26.10.2021 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
25.10.2021 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
22.10.2021 | 31,71 | 32,20 | 31,71 | 32,20 | 1,53% | - |
21.10.2021 | 31,71 | 31,71 | 31,71 | 31,71 | 0,00% | - |
20.10.2021 | 31,71 | 31,71 | 31,71 | 31,71 | -3,12% | - |
19.10.2021 | 32,73 | 32,73 | 32,73 | 32,73 | 0,00% | - |
18.10.2021 | 32,70 | 32,73 | 32,70 | 32,73 | 0,11% | - |
15.10.2021 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
14.10.2021 | 32,82 | 32,82 | 32,70 | 32,70 | -0,39% | - |
13.10.2021 | 32,57 | 32,90 | 32,53 | 32,82 | inf% | - |
12.10.2021 | 32,83 | 32,83 | 0,00 | 0,00 | nan% | - |
11.10.2021 | 30,87 | 30,87 | 0,00 | 0,00 | -100,00% | - |
08.10.2021 | 30,87 | 30,87 | 30,87 | 30,87 | 0,00% | - |
07.10.2021 | 30,82 | 30,87 | 30,60 | 30,87 | inf% | - |
06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
10.09.2021 | 30,52 | 30,52 | 30,52 | 30,52 | 0,00% | - |
09.09.2021 | 30,52 | 30,52 | 30,52 | 30,52 | 0,00% | - |
08.09.2021 | 30,52 | 30,52 | 30,52 | 30,52 | 0,05% | - |
07.09.2021 | 30,70 | 30,70 | 30,42 | 30,51 | -0,63% | - |
06.09.2021 | 30,81 | 30,81 | 30,63 | 30,70 | -0,36% | - |
03.09.2021 | 30,92 | 30,94 | 30,80 | 30,81 | -0,56% | - |
02.09.2021 | 31,08 | 31,09 | 30,92 | 30,98 | -0,60% | - |
01.09.2021 | 31,18 | 31,18 | 31,17 | 31,17 | -0,02% | - |
31.08.2021 | 31,18 | 31,18 | 31,18 | 31,18 | 0,01% | - |
30.08.2021 | 31,08 | 31,20 | 31,07 | 31,17 | -0,12% | - |
27.08.2021 | 31,21 | 31,21 | 31,21 | 31,21 | 0,00% | - |
26.08.2021 | 31,16 | 31,21 | 31,16 | 31,21 | 0,18% | - |
25.08.2021 | 31,16 | 31,16 | 31,16 | 31,16 | 0,00% | - |
24.08.2021 | 31,16 | 31,16 | 31,16 | 31,16 | 0,00% | - |
23.08.2021 | 32,76 | 32,76 | 31,16 | 31,16 | -9,31% | - |
20.08.2021 | 34,36 | 34,36 | 34,36 | 34,36 | 0,00% | - |
19.08.2021 | 34,36 | 34,36 | 34,36 | 34,36 | 0,00% | - |
18.08.2021 | 34,36 | 34,36 | 34,36 | 34,36 | 0,00% | - |
17.08.2021 | 34,36 | 34,36 | 34,36 | 34,36 | 0,00% | - |
16.08.2021 | 34,36 | 34,36 | 34,36 | 34,36 | 0,00% | - |
13.08.2021 | 34,36 | 34,36 | 34,36 | 34,36 | 0,00% | - |
12.08.2021 | 34,36 | 34,36 | 34,36 | 34,36 | 0,00% | - |
11.08.2021 | 34,39 | 34,39 | 34,36 | 34,36 | -0,11% | - |
10.08.2021 | 34,39 | 34,39 | 34,39 | 34,39 | 0,00% | - |
09.08.2021 | 34,39 | 34,39 | 34,39 | 34,39 | 0,00% | - |
06.08.2021 | 33,75 | 34,43 | 33,75 | 34,39 | 1,92% | - |
05.08.2021 | 33,47 | 33,75 | 33,47 | 33,75 | 0,84% | - |
04.08.2021 | 32,56 | 33,47 | 32,54 | 33,47 | 2,28% | - |
03.08.2021 | 33,01 | 33,13 | 32,69 | 32,72 | -0,76% | - |
02.08.2021 | 33,17 | 33,17 | 32,97 | 32,97 | -0,59% | - |
30.07.2021 | 33,16 | 33,89 | 33,16 | 33,17 | 0,03% | - |
29.07.2021 | 33,16 | 33,16 | 33,16 | 33,16 | 3,99% | - |
28.07.2021 | 31,53 | 31,88 | 31,53 | 31,88 | 1,13% | - |
27.07.2021 | 31,53 | 31,53 | 31,53 | 31,53 | 0,00% | - |
26.07.2021 | 31,40 | 31,53 | 31,28 | 31,53 | -1,06% | - |
23.07.2021 | 31,89 | 31,89 | 31,87 | 31,87 | -0,08% | - |
22.07.2021 | 31,53 | 31,89 | 31,47 | 31,89 | 2,26% | - |
21.07.2021 | 30,71 | 31,19 | 30,71 | 31,19 | 5,21% | - |
20.07.2021 | 29,64 | 29,64 | 29,64 | 29,64 | 0,00% | - |
19.07.2021 | 31,61 | 31,61 | 29,64 | 29,64 | -6,22% | - |
16.07.2021 | 31,61 | 31,61 | 31,61 | 31,61 | 0,00% | - |
15.07.2021 | 32,20 | 32,24 | 31,61 | 31,61 | -2,80% | - |
14.07.2021 | 33,02 | 33,10 | 32,52 | 32,52 | -1,44% | - |
13.07.2021 | 32,99 | 32,99 | 32,99 | 32,99 | 0,00% | - |
12.07.2021 | 32,99 | 32,99 | 32,99 | 32,99 | 0,00% | - |
09.07.2021 | 33,28 | 33,28 | 32,96 | 32,99 | -0,87% | - |
08.07.2021 | 34,13 | 34,13 | 32,92 | 33,28 | -2,49% | - |
07.07.2021 | 34,13 | 34,13 | 34,13 | 34,13 | 0,00% | - |