48,890€
1,12%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 48,11 | 48,94 | 47,83 | 48,28 | -0,09% | 1.564,00 |
| 16.04.2024 | 49,62 | 49,64 | 47,71 | 48,33 | -2,99% | 652,00 |
| 15.04.2024 | 50,32 | 51,20 | 49,70 | 49,82 | -0,33% | - |
| 12.04.2024 | 50,55 | 51,26 | 49,81 | 49,98 | -0,60% | 118,00 |
| 11.04.2024 | 50,18 | 50,56 | 49,41 | 50,28 | 0,26% | - |
| 10.04.2024 | 50,77 | 51,81 | 49,77 | 50,15 | -1,01% | 800,00 |
| 09.04.2024 | 50,15 | 51,25 | 50,15 | 50,66 | 0,78% | 2.070,00 |
| 08.04.2024 | 49,79 | 50,97 | 49,52 | 50,27 | 0,96% | - |
| 05.04.2024 | 48,77 | 49,94 | 48,31 | 49,79 | 1,73% | 4.135,00 |
| 04.04.2024 | 48,00 | 50,13 | 47,98 | 48,95 | 2,08% | 2.350,00 |
| 03.04.2024 | 47,51 | 48,43 | 47,21 | 47,95 | 0,53% | 1.240,00 |
| 02.04.2024 | 47,13 | 47,88 | 46,59 | 47,70 | 1,52% | 8.976,00 |
| 28.03.2024 | 46,59 | 47,13 | 46,43 | 46,98 | 1,23% | 2.660,00 |
| 27.03.2024 | 46,83 | 47,45 | 46,02 | 46,41 | -0,87% | - |
| 26.03.2024 | 45,66 | 46,95 | 45,38 | 46,82 | 2,88% | 470,00 |
| 25.03.2024 | 45,08 | 45,78 | 44,96 | 45,51 | 0,09% | 494,00 |
| 22.03.2024 | 44,95 | 45,62 | 44,86 | 45,46 | 0,89% | - |
| 21.03.2024 | 44,58 | 45,66 | 44,57 | 45,06 | 1,24% | - |
| 20.03.2024 | 43,73 | 44,83 | 43,64 | 44,51 | 1,57% | 200,00 |
| 19.03.2024 | 42,86 | 44,38 | 42,85 | 43,82 | 1,64% | 9.056,00 |
| 18.03.2024 | 42,72 | 44,02 | 42,72 | 43,12 | 0,74% | - |
| 15.03.2024 | 42,32 | 43,25 | 42,29 | 42,80 | 0,98% | 3.504,00 |
| 14.03.2024 | 42,28 | 43,70 | 41,80 | 42,38 | 0,90% | - |
| 13.03.2024 | 41,61 | 42,13 | 41,25 | 42,01 | 0,97% | 125,00 |
| 12.03.2024 | 39,90 | 41,95 | 39,51 | 41,60 | 4,63% | 2.000,00 |
| 11.03.2024 | 39,40 | 39,78 | 38,95 | 39,76 | 0,88% | 925,00 |
| 08.03.2024 | 39,20 | 40,00 | 39,01 | 39,41 | 0,56% | 846,00 |
| 07.03.2024 | 38,73 | 39,42 | 38,28 | 39,20 | 0,88% | 15.585,00 |
| 06.03.2024 | 38,00 | 39,29 | 37,96 | 38,86 | 2,52% | 1.600,00 |
| 05.03.2024 | 38,43 | 38,45 | 37,58 | 37,90 | -1,62% | - |
| 04.03.2024 | 38,95 | 39,08 | 38,32 | 38,52 | -0,89% | - |
| 01.03.2024 | 38,93 | 39,38 | 38,39 | 38,87 | 0,12% | - |
| 29.02.2024 | 38,79 | 39,04 | 38,28 | 38,82 | 0,25% | - |
| 28.02.2024 | 38,42 | 38,83 | 38,05 | 38,73 | 0,85% | 20,00 |
| 27.02.2024 | 37,81 | 38,65 | 37,80 | 38,40 | 1,38% | - |
| 26.02.2024 | 37,51 | 37,95 | 37,03 | 37,88 | 0,76% | 16.450,00 |
| 23.02.2024 | 37,58 | 37,89 | 37,34 | 37,59 | -0,02% | - |
| 22.02.2024 | 37,39 | 38,39 | 37,32 | 37,60 | 1,12% | 1.920,00 |
| 21.02.2024 | 36,62 | 37,29 | 36,31 | 37,18 | 1,67% | 9.400,00 |
| 20.02.2024 | 38,09 | 38,11 | 36,01 | 36,57 | -4,11% | - |
| 19.02.2024 | 38,29 | 38,68 | 38,01 | 38,14 | -0,60% | 150,00 |
| 16.02.2024 | 40,33 | 40,38 | 38,15 | 38,37 | -4,85% | - |
| 15.02.2024 | 39,85 | 40,43 | 38,08 | 40,33 | 2,08% | 1.411,00 |
| 14.02.2024 | 37,24 | 39,51 | 37,18 | 39,51 | 6,27% | - |
| 13.02.2024 | 37,74 | 37,95 | 36,90 | 37,17 | -1,61% | - |
| 12.02.2024 | 37,49 | 38,41 | 37,39 | 37,78 | 0,71% | - |
| 09.02.2024 | 36,83 | 37,75 | 35,99 | 37,52 | 1,54% | - |
| 08.02.2024 | 36,75 | 37,33 | 36,26 | 36,95 | 0,60% | - |
| 07.02.2024 | 35,51 | 37,08 | 35,32 | 36,73 | 3,32% | - |
| 06.02.2024 | 36,02 | 36,27 | 35,37 | 35,55 | -1,25% | 1.300,00 |
| 05.02.2024 | 35,62 | 37,16 | 35,59 | 36,00 | 0,87% | - |
| 02.02.2024 | 34,94 | 35,80 | 34,69 | 35,69 | 2,23% | 190,00 |
| 01.02.2024 | 34,88 | 35,45 | 34,38 | 34,91 | -0,19% | - |
| 31.01.2024 | 34,72 | 35,54 | 34,42 | 34,97 | 0,50% | - |
| 30.01.2024 | 35,20 | 36,04 | 34,10 | 34,80 | -0,38% | - |
| 29.01.2024 | 34,19 | 34,95 | 33,47 | 34,93 | 1,69% | - |
| 26.01.2024 | 34,15 | 34,53 | 34,01 | 34,35 | 0,07% | 420,00 |
| 25.01.2024 | 34,78 | 34,82 | 33,89 | 34,32 | -1,21% | 135,00 |
| 24.01.2024 | 35,30 | 35,45 | 34,55 | 34,74 | -1,07% | - |
| 23.01.2024 | 34,69 | 35,37 | 34,58 | 35,12 | 1,55% | 180,00 |
| 22.01.2024 | 34,47 | 36,37 | 34,45 | 34,58 | 0,43% | - |
| 19.01.2024 | 34,53 | 34,76 | 34,07 | 34,43 | -0,30% | - |
| 18.01.2024 | 33,87 | 34,79 | 33,57 | 34,54 | 2,01% | 560,00 |
| 17.01.2024 | 34,23 | 34,61 | 33,26 | 33,86 | -1,74% | 1.353,00 |
| 16.01.2024 | 34,65 | 34,80 | 33,98 | 34,46 | -1,03% | - |
| 15.01.2024 | 34,67 | 34,83 | 34,06 | 34,82 | 0,45% | 200,00 |
| 12.01.2024 | 35,96 | 36,00 | 34,44 | 34,66 | -3,50% | 800,00 |
| 11.01.2024 | 36,16 | 36,67 | 35,45 | 35,92 | -0,19% | - |
| 10.01.2024 | 36,03 | 36,23 | 35,66 | 35,99 | -0,28% | 1.100,00 |
| 09.01.2024 | 36,53 | 36,65 | 35,86 | 36,09 | -1,32% | 50,00 |
| 08.01.2024 | 36,22 | 36,62 | 35,73 | 36,57 | 0,71% | - |
| 05.01.2024 | 35,86 | 36,49 | 35,38 | 36,31 | 1,07% | - |
| 04.01.2024 | 36,39 | 36,53 | 35,88 | 35,93 | -1,35% | - |
| 03.01.2024 | 37,24 | 37,47 | 36,07 | 36,42 | -2,21% | - |
| 02.01.2024 | 36,96 | 37,75 | 36,72 | 37,24 | 0,45% | - |
| 29.12.2023 | 37,15 | 37,24 | 36,99 | 37,07 | -0,19% | 2.136,00 |
| 28.12.2023 | 37,62 | 37,64 | 36,89 | 37,15 | -1,06% | - |
| 27.12.2023 | 37,77 | 37,86 | 37,46 | 37,54 | -0,42% | 72,00 |
| 22.12.2023 | 37,95 | 38,17 | 37,00 | 37,70 | -1,02% | - |
| 21.12.2023 | 38,34 | 38,52 | 37,51 | 38,09 | -0,35% | 6,00 |
| 20.12.2023 | 39,23 | 39,62 | 38,21 | 38,22 | -2,55% | - |
| 19.12.2023 | 39,17 | 39,57 | 38,99 | 39,23 | 0,27% | - |
| 18.12.2023 | 39,21 | 39,47 | 38,95 | 39,12 | -0,15% | - |
| 15.12.2023 | 39,11 | 40,15 | 39,11 | 39,18 | 0,35% | - |
| 14.12.2023 | 37,18 | 39,28 | 37,09 | 39,05 | 5,40% | - |
| 13.12.2023 | 37,53 | 37,94 | 36,53 | 37,04 | -1,56% | 600,00 |
| 12.12.2023 | 38,11 | 38,74 | 37,19 | 37,63 | -1,14% | - |
| 11.12.2023 | 38,04 | 38,10 | 37,48 | 38,07 | -0,09% | 600,00 |
| 08.12.2023 | 37,70 | 38,23 | 36,97 | 38,10 | 1,14% | - |
| 07.12.2023 | 37,76 | 38,28 | 37,27 | 37,67 | -0,63% | 600,00 |
| 06.12.2023 | 35,94 | 38,21 | 35,91 | 37,91 | 5,66% | 408,00 |
| 05.12.2023 | 36,13 | 36,21 | 35,71 | 35,88 | -1,14% | - |
| 04.12.2023 | 36,25 | 36,37 | 35,82 | 36,29 | -0,06% | 160,00 |
| 01.12.2023 | 36,15 | 36,34 | 35,87 | 36,31 | 0,62% | - |
| 30.11.2023 | 35,85 | 36,33 | 35,72 | 36,09 | 1,03% | - |
| 29.11.2023 | 35,01 | 36,23 | 34,96 | 35,72 | 2,12% | - |
| 28.11.2023 | 34,90 | 35,13 | 34,63 | 34,98 | 0,28% | - |
| 27.11.2023 | 34,94 | 35,19 | 34,86 | 34,88 | -0,41% | 1.190,00 |
| 24.11.2023 | 34,43 | 35,08 | 34,33 | 35,03 | 1,65% | - |
| 23.11.2023 | 34,33 | 34,60 | 34,20 | 34,46 | 0,32% | - |