28,105€
-1,59%
Echtzeit-Aktienkurs RENAULT INH. EO 3,81
Bid:
Ask:
Aktienkurse zur RENAULT INH. EO 3,81 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 28,57 | 29,77 | 28,05 | 28,11 | -1,68% | 29.055,00 |
| 04.11.2026 | 27,37 | 28,69 | 27,26 | 28,59 | 4,21% | 50.041,00 |
| 03.11.2026 | 27,44 | 28,00 | 27,22 | 27,43 | -0,80% | 3.008,00 |
| 02.11.2026 | 27,79 | 27,87 | 27,21 | 27,65 | 0,18% | 18.358,00 |
| 30.10.2026 | 28,06 | 28,13 | 27,44 | 27,60 | -1,88% | 59.384,00 |
| 29.10.2026 | 26,88 | 28,48 | 26,25 | 28,13 | 7,51% | 140.384,00 |
| 28.10.2026 | 25,91 | 26,43 | 25,65 | 26,17 | 0,83% | 45.994,00 |
| 27.10.2026 | 26,15 | 26,16 | 25,27 | 25,95 | -0,84% | 15.737,00 |
| 26.10.2026 | 26,22 | 26,60 | 25,95 | 26,17 | 0,89% | 74.521,00 |
| 23.10.2026 | 26,58 | 26,66 | 25,55 | 25,94 | -2,57% | 35.245,00 |
| 22.10.2026 | 26,70 | 26,87 | 26,30 | 26,63 | -1,06% | 47.974,00 |
| 21.10.2026 | 27,84 | 27,86 | 26,79 | 26,91 | -3,25% | 52.533,00 |
| 20.10.2026 | 27,05 | 28,22 | 27,03 | 27,82 | 2,79% | 19.684,00 |
| 19.10.2026 | 27,40 | 27,65 | 27,02 | 27,06 | -0,77% | 50.240,00 |
| 16.10.2026 | 26,98 | 27,81 | 26,80 | 27,27 | 1,32% | 171.517,00 |
| 15.10.2026 | 26,43 | 26,99 | 26,29 | 26,92 | 1,36% | 17.792,00 |
| 14.10.2026 | 27,20 | 27,49 | 26,43 | 26,56 | -2,44% | 34.002,00 |
| 13.10.2026 | 26,85 | 27,35 | 26,84 | 27,22 | 1,62% | 42.358,00 |
| 12.10.2026 | 27,16 | 27,53 | 26,68 | 26,79 | 0,30% | 69.279,00 |
| 09.10.2026 | 26,18 | 27,29 | 26,04 | 26,71 | 3,47% | 51.328,00 |
| 08.10.2026 | 26,38 | 26,95 | 25,55 | 25,81 | -2,70% | 25.695,00 |
| 07.10.2026 | 25,60 | 27,31 | 25,54 | 26,53 | 3,47% | 54.743,00 |
| 06.10.2026 | 25,35 | 25,82 | 24,86 | 25,64 | 0,83% | 33.471,00 |
| 05.10.2026 | 24,85 | 25,49 | 24,39 | 25,43 | 1,86% | 39.736,00 |
| 02.10.2026 | 25,52 | 25,64 | 24,66 | 24,96 | -2,12% | 29.219,00 |
| 01.10.2026 | 25,91 | 26,05 | 25,33 | 25,50 | -1,28% | 69.244,00 |
| 30.09.2026 | 26,29 | 26,46 | 25,83 | 25,83 | -1,34% | 14.659,00 |
| 29.09.2026 | 26,38 | 26,56 | 25,94 | 26,18 | -1,17% | 94.625,00 |
| 28.09.2026 | 26,29 | 26,80 | 26,24 | 26,49 | 0,26% | 45.947,00 |
| 25.09.2026 | 26,63 | 26,66 | 25,88 | 26,42 | -0,09% | 27.177,00 |
| 24.09.2026 | 26,54 | 26,70 | 25,98 | 26,45 | -0,75% | 53.063,00 |
| 23.09.2026 | 27,38 | 27,45 | 26,48 | 26,65 | -2,18% | 154.297,00 |
| 22.09.2026 | 27,31 | 27,56 | 26,59 | 27,24 | -0,38% | 47.637,00 |
| 21.09.2026 | 27,89 | 28,01 | 27,07 | 27,35 | -1,28% | 68.445,00 |
| 18.09.2026 | 28,91 | 28,93 | 27,06 | 27,70 | -4,14% | 64.471,00 |
| 17.09.2026 | 28,35 | 29,42 | 28,35 | 28,90 | 2,34% | 24.819,00 |
| 16.09.2026 | 29,65 | 29,67 | 28,10 | 28,24 | -4,56% | 70.943,00 |
| 15.09.2026 | 29,48 | 29,82 | 28,93 | 29,59 | 0,25% | 106.245,00 |
| 14.09.2026 | 29,56 | 30,45 | 29,22 | 29,51 | -0,05% | 30.828,00 |
| 11.09.2026 | 28,96 | 29,58 | 28,85 | 29,53 | 2,55% | 26.889,00 |
| 10.09.2026 | 29,16 | 29,54 | 28,73 | 28,79 | -0,98% | 7.597,00 |
| 09.09.2026 | 29,45 | 29,70 | 29,04 | 29,08 | -1,12% | 70.800,00 |
| 08.09.2026 | 28,98 | 29,87 | 28,88 | 29,41 | 0,79% | 59.788,00 |
| 07.09.2026 | 29,30 | 29,31 | 28,79 | 29,18 | -0,51% | 19.884,00 |
| 04.09.2026 | 28,98 | 29,75 | 27,88 | 29,33 | 1,59% | 86.010,00 |
| 03.09.2026 | 27,84 | 28,87 | 27,42 | 28,87 | 3,44% | 32.627,00 |
| 02.09.2026 | 28,80 | 28,86 | 27,68 | 27,91 | -3,04% | 11.774,00 |
| 01.09.2026 | 29,84 | 29,85 | 28,61 | 28,78 | -3,23% | 89.407,00 |
| 31.08.2026 | 29,54 | 30,07 | 29,22 | 29,74 | 1,23% | 79.315,00 |
| 28.08.2026 | 28,42 | 29,51 | 28,36 | 29,38 | 3,49% | 89.501,00 |
| 27.08.2026 | 27,36 | 28,46 | 27,11 | 28,39 | 4,30% | 39.352,00 |
| 26.08.2026 | 27,43 | 27,46 | 26,96 | 27,22 | -0,75% | 24.549,00 |
| 25.08.2026 | 28,38 | 28,54 | 27,17 | 27,43 | -3,18% | 69.840,00 |
| 24.08.2026 | 28,56 | 28,59 | 27,96 | 28,33 | -1,00% | 11.915,00 |
| 21.08.2026 | 27,75 | 28,81 | 27,46 | 28,61 | -0,02% | 6.110,00 |
| 20.08.2026 | 28,96 | 29,63 | 28,43 | 28,62 | -1,19% | 26.660,00 |
| 19.08.2026 | 28,77 | 29,25 | 28,56 | 28,96 | 0,56% | 31.094,00 |
| 18.08.2026 | 28,45 | 28,84 | 28,28 | 28,80 | 1,07% | 37.428,00 |
| 17.08.2026 | 28,93 | 28,95 | 28,21 | 28,50 | -0,63% | 1.760,00 |
| 14.08.2026 | 28,41 | 28,72 | 28,11 | 28,68 | 0,86% | 24.806,00 |
| 13.08.2026 | 28,42 | 28,64 | 28,08 | 28,43 | 0,28% | 7.697,00 |
| 12.08.2026 | 28,65 | 28,71 | 28,13 | 28,35 | -0,77% | 44.054,00 |
| 11.08.2026 | 28,56 | 28,75 | 28,42 | 28,57 | 0,33% | 28.505,00 |
| 10.08.2026 | 28,70 | 28,84 | 28,42 | 28,48 | -0,94% | 12.900,00 |
| 07.08.2026 | 28,44 | 28,77 | 27,94 | 28,75 | 1,09% | 30.854,00 |
| 06.08.2026 | 28,24 | 28,55 | 28,12 | 28,44 | 0,99% | 34.216,00 |
| 05.08.2026 | 28,76 | 28,76 | 28,02 | 28,16 | -2,12% | 21.994,00 |
| 04.08.2026 | 28,51 | 28,79 | 27,69 | 28,77 | -0,24% | 42.796,00 |
| 03.08.2026 | 27,60 | 29,03 | 27,56 | 28,84 | 5,18% | 75.892,00 |
| 31.07.2026 | 28,17 | 28,28 | 27,25 | 27,42 | -2,32% | 27.317,00 |
| 30.07.2026 | 28,17 | 28,34 | 26,74 | 28,07 | -0,48% | 40.708,00 |
| 29.07.2026 | 27,15 | 28,58 | 27,15 | 28,20 | 3,33% | 39.792,00 |
| 28.07.2026 | 26,51 | 27,49 | 26,43 | 27,29 | 2,81% | 46.930,00 |
| 27.07.2026 | 26,28 | 26,98 | 26,22 | 26,55 | 1,61% | 14.412,00 |
| 24.07.2026 | 25,75 | 26,15 | 25,65 | 26,13 | -0,23% | 12.553,00 |
| 23.07.2026 | 26,01 | 26,55 | 26,01 | 26,19 | 0,33% | 25.161,00 |
| 22.07.2026 | 25,88 | 26,57 | 25,49 | 26,10 | 0,73% | 22.604,00 |
| 21.07.2026 | 26,08 | 26,11 | 25,48 | 25,91 | -0,31% | 14.906,00 |
| 20.07.2026 | 26,15 | 26,39 | 24,60 | 25,99 | -0,61% | 13.676,00 |
| 17.07.2026 | 26,58 | 26,83 | 26,05 | 26,15 | -2,28% | 12.331,00 |
| 16.07.2026 | 26,75 | 27,23 | 26,59 | 26,76 | -0,04% | 20.639,00 |
| 15.07.2026 | 26,05 | 26,82 | 25,59 | 26,77 | 2,86% | 16.667,00 |
| 14.07.2026 | 26,26 | 26,31 | 25,69 | 26,03 | -0,84% | 8.181,00 |
| 13.07.2026 | 25,87 | 26,31 | 25,51 | 26,25 | 1,53% | 18.545,00 |
| 10.07.2026 | 25,28 | 25,99 | 25,24 | 25,85 | 2,05% | 34.247,00 |
| 09.07.2026 | 25,74 | 25,74 | 25,07 | 25,33 | -0,90% | 20.627,00 |
| 08.07.2026 | 26,26 | 26,31 | 25,11 | 25,56 | -3,00% | 57.824,00 |
| 07.07.2026 | 26,20 | 27,06 | 26,17 | 26,35 | 0,63% | 28.016,00 |
| 06.07.2026 | 26,44 | 26,63 | 26,11 | 26,19 | -1,00% | 30.517,00 |
| 03.07.2026 | 26,13 | 26,57 | 25,84 | 26,45 | 1,63% | 16.441,00 |
| 02.07.2026 | 26,47 | 26,47 | 25,41 | 26,03 | -2,07% | 45.638,00 |
| 01.07.2026 | 25,28 | 26,60 | 25,27 | 26,58 | 5,00% | 71.262,00 |
| 30.06.2026 | 25,53 | 25,54 | 24,66 | 25,31 | -1,27% | 94.503,00 |
| 29.06.2026 | 26,18 | 26,34 | 25,32 | 25,64 | -1,59% | 49.043,00 |
| 26.06.2026 | 26,18 | 26,45 | 25,74 | 26,05 | -0,53% | 47.639,00 |
| 25.06.2026 | 26,79 | 27,06 | 26,15 | 26,19 | -1,74% | 37.100,00 |
| 24.06.2026 | 26,83 | 27,38 | 26,35 | 26,66 | -1,31% | 27.535,00 |
| 23.06.2026 | 27,50 | 27,57 | 26,11 | 27,01 | -2,46% | 79.881,00 |
| 22.06.2026 | 28,07 | 28,16 | 27,32 | 27,69 | -1,12% | 21.724,00 |
| 19.06.2026 | 26,95 | 28,14 | 26,95 | 28,01 | 3,53% | 34.504,00 |