33,570€
-0,86%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,12 | 34,41 | 33,46 | 33,53 | -1,21% | 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 |
| 18.07.2025 | 33,73 | 34,16 | 33,41 | 33,71 | 0,24% | 2.500,00 |
| 17.07.2025 | 34,16 | 34,21 | 32,95 | 33,63 | -2,10% | 1.495,00 |
| 16.07.2025 | 38,13 | 38,35 | 33,72 | 34,35 | -11,91% | 9.391,00 |
| 15.07.2025 | 41,00 | 41,49 | 38,99 | 39,00 | -4,67% | 48,00 |
| 14.07.2025 | 40,74 | 41,23 | 40,66 | 40,91 | -0,99% | - |
| 11.07.2025 | 41,62 | 41,78 | 41,03 | 41,32 | -1,02% | - |
| 10.07.2025 | 41,08 | 41,91 | 41,07 | 41,74 | 1,37% | 108,00 |
| 09.07.2025 | 40,25 | 41,38 | 40,23 | 41,18 | 2,48% | - |
| 08.07.2025 | 40,56 | 40,62 | 39,62 | 40,18 | -0,58% | 450,00 |
| 07.07.2025 | 40,39 | 40,71 | 40,20 | 40,42 | -0,36% | - |
| 04.07.2025 | 40,75 | 41,18 | 40,21 | 40,56 | -0,82% | - |
| 03.07.2025 | 41,31 | 41,76 | 40,60 | 40,90 | -0,92% | - |
| 02.07.2025 | 40,33 | 41,50 | 40,17 | 41,28 | 2,71% | 200,00 |
| 01.07.2025 | 38,91 | 40,26 | 38,33 | 40,19 | 2,53% | - |
| 30.06.2025 | 40,04 | 40,12 | 39,07 | 39,20 | -2,21% | - |
| 27.06.2025 | 39,23 | 40,27 | 39,21 | 40,08 | 2,28% | - |
| 26.06.2025 | 39,33 | 39,45 | 38,67 | 39,19 | -0,28% | 397,00 |
| 25.06.2025 | 39,76 | 40,00 | 39,19 | 39,30 | -1,18% | - |
| 24.06.2025 | 39,20 | 40,09 | 39,05 | 39,77 | 2,46% | 2.496,00 |
| 23.06.2025 | 38,89 | 38,94 | 38,10 | 38,81 | -0,49% | - |
| 20.06.2025 | 38,65 | 39,80 | 38,51 | 39,00 | 0,80% | 2.561,00 |
| 19.06.2025 | 38,26 | 39,38 | 38,05 | 38,69 | 1,15% | 200,00 |
| 18.06.2025 | 39,28 | 39,41 | 38,08 | 38,25 | -2,39% | 88,00 |
| 17.06.2025 | 39,56 | 40,54 | 38,88 | 39,19 | -1,10% | 350,00 |
| 16.06.2025 | 41,60 | 41,60 | 39,33 | 39,62 | -7,82% | 2.195,00 |
| 13.06.2025 | 43,19 | 43,43 | 42,76 | 42,98 | -1,83% | - |
| 12.06.2025 | 43,88 | 44,11 | 43,22 | 43,78 | -0,70% | - |
| 11.06.2025 | 44,72 | 45,07 | 44,02 | 44,09 | -0,95% | - |
| 10.06.2025 | 43,43 | 44,59 | 43,43 | 44,52 | 3,30% | 400,00 |
| 09.06.2025 | 43,32 | 43,94 | 43,06 | 43,10 | 0,27% | 4.000,00 |
| 06.06.2025 | 43,09 | 43,29 | 42,74 | 42,98 | 0,01% | - |
| 05.06.2025 | 43,53 | 44,19 | 42,86 | 42,98 | -1,23% | - |
| 04.06.2025 | 44,70 | 44,72 | 43,50 | 43,51 | -2,88% | 250,00 |
| 03.06.2025 | 43,88 | 44,98 | 43,29 | 44,80 | 1,73% | - |
| 02.06.2025 | 45,25 | 45,41 | 43,53 | 44,04 | -2,43% | - |
| 30.05.2025 | 45,97 | 46,08 | 44,65 | 45,14 | -1,73% | 120,00 |
| 29.05.2025 | 47,10 | 47,11 | 45,72 | 45,93 | -0,33% | 5,00 |