46,530€
-0,98%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 46,78 | 47,74 | 46,47 | 46,52 | -1,01% | 40,00 |
| 25.04.2025 | 46,15 | 47,31 | 46,15 | 47,00 | 0,59% | 100,00 |
| 24.04.2025 | 45,15 | 47,01 | 44,99 | 46,72 | 3,12% | 150,00 |
| 23.04.2025 | 45,34 | 45,61 | 44,81 | 45,31 | 0,82% | - |
| 22.04.2025 | 44,40 | 44,96 | 43,79 | 44,94 | 2,22% | 750,00 |
| 17.04.2025 | 44,04 | 44,28 | 43,34 | 43,96 | 1,34% | - |
| 16.04.2025 | 43,76 | 44,33 | 43,12 | 43,38 | -2,47% | - |
| 15.04.2025 | 45,08 | 45,13 | 43,97 | 44,48 | -0,39% | - |
| 14.04.2025 | 43,85 | 44,75 | 43,22 | 44,66 | 2,35% | - |
| 11.04.2025 | 43,48 | 43,76 | 41,78 | 43,63 | 1,01% | 1.210,00 |
| 10.04.2025 | 44,77 | 49,78 | 41,43 | 43,20 | -3,39% | 300,00 |
| 09.04.2025 | 40,55 | 45,15 | 40,40 | 44,71 | 10,79% | 636,00 |
| 08.04.2025 | 43,20 | 43,63 | 40,25 | 40,36 | -5,29% | 115,00 |
| 07.04.2025 | 41,66 | 44,89 | 36,34 | 42,61 | -1,97% | 1.862,00 |
| 04.04.2025 | 45,21 | 45,33 | 42,21 | 43,47 | -4,28% | 2.854,00 |
| 03.04.2025 | 46,08 | 47,49 | 45,31 | 45,41 | -4,35% | 200,00 |
| 02.04.2025 | 46,94 | 47,64 | 46,80 | 47,48 | 1,01% | - |
| 01.04.2025 | 46,45 | 47,72 | 46,42 | 47,00 | 1,11% | - |
| 31.03.2025 | 47,02 | 47,15 | 45,62 | 46,49 | -1,87% | 6.000,00 |
| 28.03.2025 | 48,80 | 49,06 | 47,26 | 47,37 | -3,79% | - |
| 27.03.2025 | 47,95 | 49,81 | 47,66 | 49,24 | 0,91% | 300,00 |
| 26.03.2025 | 49,58 | 50,66 | 48,68 | 48,79 | -1,74% | - |
| 25.03.2025 | 49,29 | 49,97 | 48,94 | 49,66 | 0,51% | - |
| 24.03.2025 | 47,16 | 49,45 | 47,16 | 49,41 | 5,04% | 400,00 |
| 21.03.2025 | 48,14 | 48,19 | 46,31 | 47,04 | -2,49% | 500,00 |
| 20.03.2025 | 49,02 | 49,27 | 47,73 | 48,24 | -1,93% | - |
| 19.03.2025 | 48,90 | 49,33 | 48,32 | 49,19 | 0,63% | 8,00 |
| 18.03.2025 | 48,43 | 49,57 | 48,34 | 48,88 | 0,93% | - |
| 17.03.2025 | 48,29 | 48,86 | 48,16 | 48,43 | -0,12% | - |
| 14.03.2025 | 48,05 | 48,56 | 47,01 | 48,49 | 1,57% | - |
| 13.03.2025 | 48,10 | 48,29 | 46,79 | 47,74 | -0,94% | - |
| 12.03.2025 | 47,96 | 48,60 | 47,83 | 48,19 | 0,50% | - |
| 11.03.2025 | 47,69 | 48,26 | 46,93 | 47,95 | 1,00% | - |
| 10.03.2025 | 47,88 | 48,10 | 46,36 | 47,48 | -1,34% | 100,00 |
| 07.03.2025 | 48,34 | 48,86 | 46,97 | 48,12 | -0,71% | - |
| 06.03.2025 | 49,86 | 50,15 | 48,27 | 48,47 | -2,40% | 100,00 |
| 05.03.2025 | 48,95 | 50,45 | 48,84 | 49,66 | 2,13% | 129,00 |
| 04.03.2025 | 50,23 | 50,27 | 47,37 | 48,62 | -3,15% | 330,00 |
| 03.03.2025 | 50,16 | 52,55 | 49,56 | 50,20 | 0,85% | 300,00 |
| 28.02.2025 | 48,99 | 49,97 | 48,07 | 49,78 | 0,99% | - |
| 27.02.2025 | 49,57 | 50,16 | 48,80 | 49,29 | -0,22% | - |
| 26.02.2025 | 48,32 | 49,71 | 47,73 | 49,40 | 2,00% | 8.288,00 |
| 25.02.2025 | 48,18 | 48,93 | 46,80 | 48,43 | -0,61% | - |
| 24.02.2025 | 48,90 | 49,44 | 48,16 | 48,72 | 0,60% | - |
| 21.02.2025 | 49,51 | 50,13 | 48,24 | 48,43 | -1,64% | 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% | - |