37,100€
1,37%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 37,22 | 37,55 | 36,87 | 37,20 | 1,63% | - |
| 04.12.2025 | 35,10 | 37,42 | 35,10 | 36,60 | 5,35% | 590,00 |
| 03.12.2025 | 34,05 | 34,99 | 33,38 | 34,74 | 1,21% | - |
| 02.12.2025 | 34,78 | 35,27 | 33,98 | 34,33 | -1,05% | - |
| 01.12.2025 | 34,60 | 35,07 | 34,21 | 34,69 | 0,55% | 1.200,00 |
| 28.11.2025 | 34,67 | 34,73 | 34,07 | 34,50 | -0,46% | - |
| 27.11.2025 | 34,22 | 34,98 | 34,22 | 34,66 | 0,64% | 400,00 |
| 26.11.2025 | 34,70 | 34,86 | 34,18 | 34,44 | -0,09% | 260,00 |
| 25.11.2025 | 34,38 | 34,74 | 33,73 | 34,47 | 0,52% | 300,00 |
| 24.11.2025 | 34,32 | 35,01 | 34,18 | 34,29 | 2,60% | - |
| 21.11.2025 | 33,14 | 34,33 | 33,06 | 33,42 | -1,65% | - |
| 20.11.2025 | 34,55 | 34,69 | 33,03 | 33,98 | -1,16% | - |
| 19.11.2025 | 34,46 | 34,80 | 33,76 | 34,38 | 0,28% | 610,00 |
| 18.11.2025 | 35,32 | 35,39 | 34,05 | 34,29 | -3,64% | 50,00 |
| 17.11.2025 | 36,51 | 36,70 | 35,23 | 35,58 | -2,88% | - |
| 14.11.2025 | 36,72 | 36,87 | 35,88 | 36,64 | -0,04% | - |
| 13.11.2025 | 36,24 | 37,08 | 36,07 | 36,65 | 1,23% | 5.280,00 |
| 12.11.2025 | 35,72 | 36,95 | 35,72 | 36,21 | 2,33% | 70,00 |
| 11.11.2025 | 34,71 | 35,83 | 34,46 | 35,38 | 2,05% | - |
| 10.11.2025 | 34,59 | 34,98 | 34,43 | 34,67 | 1,73% | - |
| 07.11.2025 | 34,21 | 34,51 | 33,78 | 34,08 | -0,16% | 91,00 |
| 06.11.2025 | 34,25 | 34,60 | 34,03 | 34,14 | -1,51% | - |
| 05.11.2025 | 33,74 | 34,73 | 33,09 | 34,66 | 1,91% | - |
| 04.11.2025 | 33,84 | 34,07 | 33,54 | 34,01 | -1,05% | 150,00 |
| 03.11.2025 | 33,82 | 35,08 | 33,81 | 34,37 | 2,00% | - |
| 31.10.2025 | 33,01 | 33,87 | 32,97 | 33,70 | 0,04% | 1.300,00 |
| 30.10.2025 | 33,96 | 34,18 | 32,41 | 33,68 | -0,93% | - |
| 29.10.2025 | 34,27 | 34,46 | 33,77 | 34,00 | 0,04% | - |
| 28.10.2025 | 33,65 | 34,29 | 33,49 | 33,98 | 0,35% | 15,00 |
| 27.10.2025 | 34,54 | 34,86 | 33,56 | 33,86 | -1,48% | - |
| 24.10.2025 | 34,32 | 34,50 | 33,94 | 34,37 | 0,34% | - |
| 23.10.2025 | 35,60 | 36,07 | 33,97 | 34,26 | -1,68% | 70,00 |
| 22.10.2025 | 35,14 | 35,36 | 34,42 | 34,84 | 0,06% | - |
| 21.10.2025 | 34,83 | 35,41 | 34,76 | 34,82 | 0,23% | - |
| 20.10.2025 | 34,63 | 34,99 | 34,27 | 34,74 | 0,58% | - |
| 17.10.2025 | 33,75 | 34,64 | 33,12 | 34,54 | 2,31% | 300,00 |
| 16.10.2025 | 33,54 | 34,14 | 33,26 | 33,76 | 0,88% | 600,00 |
| 15.10.2025 | 34,12 | 34,41 | 33,36 | 33,47 | -1,40% | 10,00 |
| 14.10.2025 | 34,52 | 34,81 | 33,41 | 33,94 | -2,25% | - |
| 13.10.2025 | 34,77 | 35,03 | 34,16 | 34,72 | -1,14% | 480,00 |
| 10.10.2025 | 35,34 | 35,50 | 34,27 | 35,12 | -0,54% | 800,00 |
| 09.10.2025 | 35,69 | 36,12 | 35,14 | 35,31 | -0,84% | 500,00 |
| 08.10.2025 | 35,99 | 36,01 | 35,18 | 35,61 | -1,44% | 420,00 |
| 07.10.2025 | 35,34 | 36,41 | 35,15 | 36,13 | 2,48% | - |
| 06.10.2025 | 35,80 | 35,81 | 34,34 | 35,26 | -0,04% | - |
| 03.10.2025 | 35,95 | 35,99 | 35,27 | 35,27 | -1,88% | 40,00 |
| 02.10.2025 | 35,32 | 36,23 | 35,12 | 35,95 | 2,23% | 2.500,00 |
| 01.10.2025 | 34,74 | 35,75 | 34,60 | 35,16 | 1,15% | - |
| 30.09.2025 | 34,86 | 34,96 | 34,37 | 34,76 | 0,26% | - |
| 29.09.2025 | 34,86 | 35,14 | 34,40 | 34,67 | 0,46% | - |
| 26.09.2025 | 35,05 | 35,29 | 34,51 | 34,51 | -1,26% | - |
| 25.09.2025 | 34,35 | 35,52 | 33,96 | 34,95 | 1,87% | 156,00 |
| 24.09.2025 | 34,97 | 35,10 | 34,11 | 34,31 | -1,68% | - |
| 23.09.2025 | 34,91 | 35,46 | 34,75 | 34,90 | -0,94% | 15,00 |
| 22.09.2025 | 35,12 | 35,30 | 34,68 | 35,23 | -0,94% | - |
| 19.09.2025 | 35,22 | 36,23 | 35,19 | 35,56 | 1,01% | - |
| 18.09.2025 | 35,16 | 35,58 | 34,80 | 35,21 | 0,13% | - |
| 17.09.2025 | 35,03 | 35,36 | 34,91 | 35,16 | 0,46% | 40,00 |
| 16.09.2025 | 34,69 | 35,40 | 34,67 | 35,00 | 1,48% | 120,00 |
| 15.09.2025 | 34,46 | 34,95 | 34,42 | 34,49 | -0,52% | - |
| 12.09.2025 | 34,44 | 34,74 | 33,81 | 34,67 | 1,61% | - |
| 11.09.2025 | 34,05 | 34,69 | 33,81 | 34,12 | 0,09% | - |
| 10.09.2025 | 34,16 | 34,35 | 33,92 | 34,09 | -0,15% | 614,00 |
| 09.09.2025 | 32,94 | 34,22 | 32,94 | 34,14 | 4,02% | 200,00 |
| 08.09.2025 | 33,10 | 33,21 | 32,62 | 32,82 | -0,49% | 42,00 |
| 05.09.2025 | 33,05 | 33,46 | 32,85 | 32,98 | -0,05% | - |
| 04.09.2025 | 32,79 | 33,47 | 32,43 | 33,00 | 1,03% | 100,00 |
| 03.09.2025 | 33,44 | 33,54 | 32,57 | 32,66 | -2,62% | 400,00 |
| 02.09.2025 | 34,04 | 34,13 | 32,83 | 33,54 | -1,56% | 810,00 |
| 01.09.2025 | 33,74 | 34,53 | 33,62 | 34,07 | 1,22% | - |
| 29.08.2025 | 33,81 | 34,03 | 33,37 | 33,66 | -0,53% | - |
| 28.08.2025 | 32,93 | 34,50 | 32,74 | 33,84 | 2,81% | - |
| 27.08.2025 | 33,22 | 33,45 | 32,61 | 32,92 | 0,08% | - |
| 26.08.2025 | 33,17 | 33,38 | 32,67 | 32,89 | -1,11% | 10,00 |
| 25.08.2025 | 33,69 | 33,82 | 33,24 | 33,26 | -1,36% | - |
| 22.08.2025 | 33,11 | 33,74 | 32,92 | 33,72 | 1,69% | - |
| 21.08.2025 | 33,65 | 33,67 | 33,05 | 33,16 | -1,57% | - |
| 20.08.2025 | 33,27 | 33,71 | 33,22 | 33,69 | 0,81% | - |
| 19.08.2025 | 32,87 | 33,84 | 32,74 | 33,42 | 1,58% | - |
| 18.08.2025 | 33,37 | 33,38 | 32,65 | 32,90 | -0,75% | - |
| 15.08.2025 | 32,83 | 33,26 | 32,76 | 33,15 | 1,01% | 400,00 |
| 14.08.2025 | 32,71 | 32,88 | 32,60 | 32,82 | -0,03% | 310,00 |
| 13.08.2025 | 32,58 | 32,97 | 32,34 | 32,83 | 0,78% | - |
| 12.08.2025 | 32,51 | 32,79 | 32,30 | 32,58 | 0,70% | 120,00 |
| 11.08.2025 | 32,52 | 32,89 | 32,27 | 32,35 | -0,54% | 20,00 |
| 08.08.2025 | 31,82 | 32,58 | 31,79 | 32,53 | 2,18% | 30,00 |
| 07.08.2025 | 31,30 | 32,15 | 30,87 | 31,83 | 2,20% | 30,00 |
| 06.08.2025 | 31,59 | 31,62 | 31,10 | 31,15 | -1,58% | - |
| 05.08.2025 | 31,62 | 31,80 | 30,96 | 31,65 | -0,16% | 160,00 |
| 04.08.2025 | 32,70 | 32,83 | 31,28 | 31,70 | -2,51% | 100,00 |
| 01.08.2025 | 32,81 | 32,94 | 31,88 | 32,51 | -0,32% | 195,00 |
| 31.07.2025 | 33,76 | 34,07 | 32,36 | 32,62 | -4,35% | 2.400,00 |
| 30.07.2025 | 34,09 | 34,27 | 33,20 | 34,10 | -0,47% | - |
| 29.07.2025 | 34,24 | 34,62 | 33,82 | 34,26 | 0,35% | - |
| 28.07.2025 | 34,98 | 35,12 | 33,96 | 34,14 | -0,61% | - |
| 25.07.2025 | 33,79 | 34,61 | 33,42 | 34,35 | 0,53% | - |
| 24.07.2025 | 34,33 | 34,70 | 33,64 | 34,17 | -0,32% | 800,00 |
| 23.07.2025 | 33,55 | 34,39 | 33,51 | 34,28 | 2,85% | 2.800,00 |
| 22.07.2025 | 33,66 | 33,67 | 33,04 | 33,33 | -0,76% | 80,00 |
| 21.07.2025 | 33,83 | 33,97 | 33,13 | 33,59 | -0,37% | 2.820,00 |