48,430€
-2,04%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 49,51 | 50,13 | 48,24 | 48,44 | -1,62% | 100,00 |
| 20.02.2025 | 51,05 | 52,03 | 48,91 | 49,24 | -3,46% | 200,00 |
| 19.02.2025 | 51,96 | 52,27 | 50,88 | 51,00 | -2,82% | 2.500,00 |
| 18.02.2025 | 52,35 | 52,80 | 52,21 | 52,48 | 0,15% | - |
| 17.02.2025 | 52,34 | 53,25 | 52,13 | 52,40 | 0,19% | - |
| 14.02.2025 | 51,41 | 52,88 | 51,39 | 52,30 | 1,77% | 1.514,00 |
| 13.02.2025 | 49,82 | 52,16 | 49,80 | 51,39 | 3,33% | 2.750,00 |
| 12.02.2025 | 47,65 | 50,24 | 47,65 | 49,74 | 1,55% | - |
| 11.02.2025 | 49,38 | 49,41 | 48,73 | 48,98 | -0,93% | - |
| 10.02.2025 | 49,23 | 49,90 | 49,12 | 49,44 | 0,75% | - |
| 07.02.2025 | 48,40 | 50,16 | 48,40 | 49,07 | 1,10% | 302,00 |
| 06.02.2025 | 48,52 | 49,17 | 47,61 | 48,53 | 0,82% | 7.252,00 |
| 05.02.2025 | 48,71 | 48,71 | 47,06 | 48,14 | -1,55% | 7.481,00 |
| 04.02.2025 | 49,42 | 49,64 | 48,62 | 48,90 | -0,69% | - |
| 03.02.2025 | 48,67 | 49,59 | 47,65 | 49,24 | -0,40% | 4.854,00 |
| 31.01.2025 | 49,74 | 50,12 | 49,33 | 49,44 | -0,68% | - |
| 30.01.2025 | 49,49 | 49,97 | 49,48 | 49,78 | 0,98% | 400,00 |
| 29.01.2025 | 49,55 | 49,73 | 49,13 | 49,29 | 0,32% | 45,00 |
| 28.01.2025 | 48,75 | 49,59 | 48,67 | 49,14 | 0,37% | - |
| 27.01.2025 | 48,80 | 49,69 | 48,76 | 48,96 | -0,31% | 1.275,00 |
| 24.01.2025 | 48,77 | 50,17 | 48,73 | 49,11 | 0,76% | - |
| 23.01.2025 | 49,61 | 49,83 | 48,14 | 48,74 | -1,63% | 900,00 |
| 22.01.2025 | 48,50 | 49,86 | 48,35 | 49,55 | 2,62% | 4.585,00 |
| 21.01.2025 | 47,83 | 48,76 | 47,15 | 48,28 | 0,63% | 1.500,00 |
| 20.01.2025 | 48,91 | 49,08 | 47,72 | 47,98 | -1,64% | 204,00 |
| 17.01.2025 | 48,50 | 49,66 | 48,44 | 48,78 | 0,61% | - |
| 16.01.2025 | 47,83 | 49,58 | 47,81 | 48,49 | 1,92% | 270,00 |
| 15.01.2025 | 46,69 | 47,73 | 46,45 | 47,57 | 1,82% | 90,00 |
| 14.01.2025 | 46,50 | 47,25 | 46,26 | 46,72 | 1,10% | 300,00 |
| 13.01.2025 | 45,99 | 46,35 | 45,32 | 46,21 | 0,51% | 210,00 |
| 10.01.2025 | 45,77 | 46,16 | 45,16 | 45,98 | 0,21% | - |
| 09.01.2025 | 47,00 | 47,01 | 45,80 | 45,88 | -2,62% | 73,00 |
| 08.01.2025 | 47,00 | 47,44 | 46,43 | 47,12 | -0,03% | - |
| 07.01.2025 | 46,94 | 47,65 | 46,64 | 47,13 | 0,33% | - |
| 06.01.2025 | 46,32 | 47,95 | 46,23 | 46,98 | 1,78% | 75,00 |
| 03.01.2025 | 46,87 | 47,16 | 45,97 | 46,16 | -1,38% | 300,00 |
| 02.01.2025 | 47,13 | 47,56 | 46,38 | 46,80 | -0,16% | - |
| 30.12.2024 | 46,84 | 47,11 | 46,64 | 46,88 | 0,12% | - |
| 27.12.2024 | 46,76 | 47,15 | 46,66 | 46,82 | 0,86% | - |
| 23.12.2024 | 46,76 | 47,11 | 46,18 | 46,42 | -0,35% | 731,00 |
| 20.12.2024 | 45,95 | 46,99 | 45,06 | 46,59 | 0,89% | 600,00 |
| 19.12.2024 | 45,18 | 47,66 | 45,18 | 46,18 | -1,86% | - |
| 18.12.2024 | 46,30 | 47,77 | 46,30 | 47,05 | 3,92% | 795,00 |
| 17.12.2024 | 44,23 | 45,37 | 43,92 | 45,28 | 2,24% | - |
| 16.12.2024 | 44,71 | 44,99 | 42,80 | 44,29 | -1,06% | - |
| 13.12.2024 | 44,03 | 45,38 | 44,01 | 44,76 | 1,59% | - |
| 12.12.2024 | 44,13 | 44,64 | 43,96 | 44,06 | 6,10% | - |
| 11.12.2024 | 44,03 | 44,53 | 41,53 | 41,53 | -5,60% | - |
| 10.12.2024 | 43,58 | 44,32 | 43,41 | 43,99 | 0,79% | 11.700,00 |
| 09.12.2024 | 43,62 | 44,57 | 43,58 | 43,65 | 0,01% | - |
| 06.12.2024 | 42,47 | 44,36 | 42,45 | 43,64 | 2,62% | 70,00 |
| 05.12.2024 | 41,46 | 42,99 | 41,41 | 42,53 | 2,58% | 15,00 |
| 04.12.2024 | 39,71 | 42,17 | 39,65 | 41,46 | 4,38% | 200,00 |
| 03.12.2024 | 39,75 | 40,37 | 39,53 | 39,72 | -0,13% | 3,00 |
| 02.12.2024 | 39,85 | 40,57 | 38,41 | 39,77 | -1,74% | 132,00 |
| 29.11.2024 | 39,57 | 40,74 | 39,14 | 40,47 | 2,20% | - |
| 28.11.2024 | 39,56 | 39,99 | 38,10 | 39,60 | 0,51% | - |
| 27.11.2024 | 39,38 | 39,41 | 38,38 | 39,40 | -0,05% | 400,00 |
| 26.11.2024 | 39,44 | 39,91 | 39,12 | 39,42 | -0,48% | - |
| 25.11.2024 | 40,37 | 40,84 | 39,11 | 39,61 | -1,53% | 50,00 |
| 22.11.2024 | 40,84 | 41,18 | 39,68 | 40,23 | -1,63% | - |
| 21.11.2024 | 40,70 | 40,89 | 39,75 | 40,89 | 0,52% | - |
| 20.11.2024 | 41,82 | 41,92 | 40,40 | 40,68 | -2,14% | - |
| 19.11.2024 | 41,78 | 41,97 | 40,28 | 41,57 | -0,06% | - |
| 18.11.2024 | 41,25 | 41,89 | 41,07 | 41,60 | 1,13% | - |
| 15.11.2024 | 40,91 | 41,65 | 40,82 | 41,13 | 0,22% | 200,00 |
| 14.11.2024 | 40,41 | 41,50 | 40,37 | 41,04 | 1,20% | - |
| 13.11.2024 | 40,68 | 40,89 | 39,92 | 40,56 | -0,95% | - |
| 12.11.2024 | 40,65 | 41,58 | 40,60 | 40,95 | 0,70% | - |
| 11.11.2024 | 40,78 | 41,37 | 40,20 | 40,66 | -0,34% | - |
| 08.11.2024 | 40,10 | 40,94 | 39,82 | 40,80 | 0,33% | - |
| 07.11.2024 | 40,85 | 40,89 | 39,43 | 40,67 | -0,34% | 200,00 |
| 06.11.2024 | 40,99 | 42,25 | 40,21 | 40,81 | -0,33% | - |
| 05.11.2024 | 40,87 | 41,09 | 40,42 | 40,94 | 0,42% | - |
| 04.11.2024 | 40,71 | 41,71 | 40,70 | 40,77 | -0,45% | - |
| 01.11.2024 | 41,81 | 41,95 | 40,60 | 40,96 | -2,19% | - |
| 31.10.2024 | 41,79 | 42,01 | 41,40 | 41,87 | -0,26% | - |
| 30.10.2024 | 42,77 | 42,77 | 41,55 | 41,98 | -1,52% | - |
| 29.10.2024 | 43,39 | 43,85 | 42,50 | 42,63 | -1,65% | - |
| 28.10.2024 | 43,27 | 43,98 | 42,60 | 43,35 | 0,69% | - |
| 25.10.2024 | 42,44 | 43,59 | 41,82 | 43,05 | 1,45% | 1.776,00 |
| 24.10.2024 | 40,85 | 43,55 | 40,68 | 42,44 | 5,63% | 500,00 |
| 23.10.2024 | 40,88 | 41,88 | 40,05 | 40,18 | -1,71% | 500,00 |
| 22.10.2024 | 40,62 | 40,98 | 40,41 | 40,88 | 0,49% | - |
| 21.10.2024 | 40,59 | 40,89 | 40,09 | 40,68 | 0,20% | 268,00 |
| 18.10.2024 | 40,39 | 41,11 | 40,28 | 40,60 | 0,54% | - |
| 17.10.2024 | 39,99 | 40,83 | 39,88 | 40,38 | 0,87% | - |
| 16.10.2024 | 38,99 | 40,32 | 38,43 | 40,03 | 2,62% | - |
| 15.10.2024 | 39,41 | 39,63 | 38,69 | 39,01 | -1,10% | 1.000,00 |
| 14.10.2024 | 39,65 | 39,65 | 39,02 | 39,44 | 0,37% | 100,00 |
| 11.10.2024 | 39,44 | 39,83 | 39,13 | 39,30 | -0,66% | 500,00 |
| 10.10.2024 | 39,21 | 40,11 | 38,87 | 39,56 | 0,70% | 1.000,00 |
| 09.10.2024 | 38,22 | 39,54 | 37,97 | 39,28 | 2,69% | 875,00 |
| 08.10.2024 | 36,58 | 38,71 | 36,39 | 38,25 | 3,87% | 256,00 |
| 07.10.2024 | 37,04 | 37,16 | 36,22 | 36,83 | -0,85% | - |
| 04.10.2024 | 36,08 | 37,27 | 35,93 | 37,14 | 3,11% | 1.300,00 |
| 03.10.2024 | 36,45 | 36,64 | 35,59 | 36,02 | -1,63% | 115,00 |
| 02.10.2024 | 37,89 | 37,96 | 36,49 | 36,62 | -3,39% | - |
| 01.10.2024 | 39,09 | 39,10 | 37,50 | 37,90 | -3,04% | 10,00 |
| 30.09.2024 | 41,21 | 41,21 | 38,53 | 39,09 | -4,97% | 1.695,00 |