29,925€
-0,32%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 29,81 | 30,26 | 29,03 | 29,93 | -0,32% | 5.062,00 |
| 29.04.2026 | 30,50 | 30,82 | 29,67 | 30,02 | -1,20% | 375,00 |
| 28.04.2026 | 30,65 | 30,67 | 30,07 | 30,39 | -0,98% | 900,00 |
| 27.04.2026 | 29,93 | 31,10 | 29,66 | 30,69 | 2,16% | 29.535,00 |
| 24.04.2026 | 31,23 | 31,31 | 29,58 | 30,04 | -3,35% | 20.360,00 |
| 23.04.2026 | 32,00 | 32,35 | 30,78 | 31,08 | -1,27% | 3.800,00 |
| 22.04.2026 | 31,90 | 31,93 | 31,25 | 31,48 | 0,32% | 19.480,00 |
| 21.04.2026 | 31,91 | 31,93 | 31,27 | 31,38 | -1,77% | 1.900,00 |
| 20.04.2026 | 32,16 | 32,29 | 31,20 | 31,94 | -0,93% | 17.062,00 |
| 17.04.2026 | 31,25 | 32,60 | 31,25 | 32,24 | 2,97% | 64.610,00 |
| 16.04.2026 | 31,50 | 31,73 | 31,22 | 31,31 | -0,16% | - |
| 15.04.2026 | 31,06 | 31,50 | 30,86 | 31,36 | 0,95% | 1.020,00 |
| 14.04.2026 | 30,85 | 31,39 | 30,83 | 31,07 | 0,52% | 135,00 |
| 13.04.2026 | 30,41 | 30,91 | 30,02 | 30,91 | -0,24% | - |
| 10.04.2026 | 31,10 | 31,40 | 30,72 | 30,98 | 0,06% | 46.000,00 |
| 09.04.2026 | 31,11 | 31,71 | 30,72 | 30,96 | -0,88% | 21.600,00 |
| 08.04.2026 | 30,95 | 31,73 | 30,95 | 31,24 | 5,13% | 19.470,00 |
| 07.04.2026 | 30,19 | 30,40 | 29,26 | 29,71 | -2,19% | 18.867,00 |
| 02.04.2026 | 29,67 | 30,41 | 29,36 | 30,38 | 0,80% | - |
| 01.04.2026 | 29,47 | 30,29 | 29,26 | 30,14 | 2,94% | 5.065,00 |
| 31.03.2026 | 28,55 | 29,29 | 28,40 | 29,28 | 3,32% | 9.960,00 |
| 30.03.2026 | 28,14 | 28,59 | 27,72 | 28,34 | 0,64% | 9.800,00 |
| 27.03.2026 | 28,18 | 28,60 | 27,85 | 28,16 | 0,16% | 8.972,00 |
| 26.03.2026 | 28,02 | 28,44 | 27,80 | 28,11 | -0,04% | 3.120,00 |
| 25.03.2026 | 28,25 | 28,59 | 26,24 | 28,12 | -0,48% | - |
| 24.03.2026 | 28,14 | 28,47 | 27,42 | 28,26 | -0,34% | 7.640,00 |
| 23.03.2026 | 27,07 | 28,50 | 26,87 | 28,35 | 2,94% | 12.210,00 |
| 20.03.2026 | 27,47 | 28,10 | 27,36 | 27,54 | 0,11% | 4.720,00 |
| 19.03.2026 | 27,87 | 27,98 | 27,06 | 27,51 | -1,57% | 9.180,00 |
| 18.03.2026 | 28,80 | 28,94 | 27,94 | 27,95 | -2,20% | 26.412,00 |
| 17.03.2026 | 28,25 | 28,68 | 28,23 | 28,58 | 0,23% | 18.790,00 |
| 16.03.2026 | 28,71 | 29,10 | 28,07 | 28,52 | -0,56% | 17.473,00 |
| 13.03.2026 | 29,13 | 29,30 | 28,42 | 28,68 | -1,95% | 59.775,00 |
| 12.03.2026 | 28,86 | 29,48 | 28,52 | 29,25 | 0,79% | 4.180,00 |
| 11.03.2026 | 28,33 | 29,16 | 28,07 | 29,02 | 2,02% | 11.252,00 |
| 10.03.2026 | 28,71 | 29,11 | 28,03 | 28,44 | -0,99% | 4.142,00 |
| 09.03.2026 | 28,15 | 28,92 | 27,82 | 28,73 | 0,63% | 3.770,00 |
| 06.03.2026 | 29,07 | 29,09 | 28,21 | 28,55 | -1,60% | 2.990,00 |
| 05.03.2026 | 29,29 | 29,39 | 28,47 | 29,01 | -1,46% | 4.709,00 |
| 04.03.2026 | 29,62 | 29,91 | 28,88 | 29,44 | -1,29% | 10.557,00 |
| 03.03.2026 | 30,52 | 30,52 | 28,71 | 29,83 | -3,53% | 9.646,00 |
| 02.03.2026 | 31,45 | 31,49 | 30,14 | 30,92 | -3,38% | 6.448,00 |
| 27.02.2026 | 32,37 | 32,45 | 31,79 | 32,00 | -1,10% | 1.650,00 |
| 26.02.2026 | 32,39 | 32,90 | 32,21 | 32,35 | -0,43% | - |
| 25.02.2026 | 32,52 | 32,88 | 32,45 | 32,49 | -0,15% | - |
| 24.02.2026 | 32,17 | 32,88 | 32,09 | 32,54 | 1,34% | 6.600,00 |
| 23.02.2026 | 32,14 | 32,41 | 31,92 | 32,11 | -0,62% | 1.188,00 |
| 20.02.2026 | 32,23 | 33,07 | 31,78 | 32,31 | 0,20% | 12.910,00 |
| 19.02.2026 | 33,50 | 34,15 | 31,03 | 32,25 | -2,02% | 12.269,00 |
| 18.02.2026 | 32,71 | 33,27 | 32,29 | 32,91 | 0,73% | 828,00 |
| 17.02.2026 | 32,47 | 32,98 | 32,39 | 32,67 | 0,57% | - |
| 16.02.2026 | 32,84 | 32,92 | 32,14 | 32,49 | 0,51% | - |
| 13.02.2026 | 32,19 | 33,39 | 32,04 | 32,32 | 0,87% | - |
| 12.02.2026 | 31,46 | 32,34 | 31,17 | 32,04 | 0,44% | 3.927,00 |
| 11.02.2026 | 31,78 | 31,95 | 31,24 | 31,90 | 0,93% | 15.480,00 |
| 10.02.2026 | 31,18 | 31,94 | 31,17 | 31,61 | 1,01% | - |
| 09.02.2026 | 31,06 | 31,69 | 30,81 | 31,29 | 1,15% | - |
| 06.02.2026 | 32,00 | 32,00 | 30,17 | 30,94 | -3,04% | 16.236,00 |
| 05.02.2026 | 32,11 | 32,39 | 31,57 | 31,91 | -0,39% | 6.800,00 |
| 04.02.2026 | 30,53 | 32,14 | 30,51 | 32,03 | 5,22% | 58.940,00 |
| 03.02.2026 | 31,34 | 31,70 | 30,25 | 30,44 | -4,86% | 1.735,00 |
| 02.02.2026 | 31,75 | 32,15 | 31,31 | 32,00 | 0,88% | 3.139,00 |
| 30.01.2026 | 31,92 | 32,06 | 31,56 | 31,72 | -0,84% | - |
| 29.01.2026 | 32,17 | 32,33 | 31,52 | 31,99 | -0,37% | 3.600,00 |
| 28.01.2026 | 31,94 | 32,13 | 31,39 | 32,11 | 0,56% | 26.658,00 |
| 27.01.2026 | 32,26 | 32,35 | 31,52 | 31,93 | -1,44% | 3.300,00 |
| 26.01.2026 | 32,46 | 32,71 | 32,06 | 32,39 | 0,25% | 10.960,00 |
| 23.01.2026 | 32,49 | 32,74 | 32,02 | 32,31 | -0,75% | - |
| 22.01.2026 | 33,86 | 33,86 | 32,32 | 32,56 | -3,41% | 12.325,00 |
| 21.01.2026 | 32,21 | 33,75 | 32,15 | 33,71 | 4,66% | 6.610,00 |
| 20.01.2026 | 31,66 | 32,44 | 31,16 | 32,21 | 2,99% | 6.500,00 |
| 19.01.2026 | 30,90 | 31,50 | 30,60 | 31,27 | -2,33% | 2.976,00 |
| 16.01.2026 | 32,95 | 32,95 | 31,81 | 32,02 | -2,08% | 22.721,00 |
| 15.01.2026 | 33,59 | 33,64 | 32,67 | 32,70 | -2,20% | 7.598,00 |
| 14.01.2026 | 33,49 | 33,88 | 32,96 | 33,43 | -0,16% | 2.085,00 |
| 13.01.2026 | 33,67 | 33,69 | 32,91 | 33,49 | -0,79% | 3.120,00 |
| 12.01.2026 | 34,06 | 34,28 | 33,04 | 33,75 | -0,06% | 14.680,00 |
| 09.01.2026 | 33,82 | 34,32 | 33,51 | 33,77 | -0,25% | 1.500,00 |
| 08.01.2026 | 34,46 | 34,64 | 32,80 | 33,86 | -2,15% | 3.395,00 |
| 07.01.2026 | 35,20 | 35,26 | 34,53 | 34,60 | -1,79% | - |
| 06.01.2026 | 35,69 | 35,85 | 34,92 | 35,23 | -0,96% | 1.975,00 |
| 05.01.2026 | 36,52 | 36,75 | 35,41 | 35,57 | -2,06% | 14.960,00 |
| 02.01.2026 | 35,50 | 36,43 | 35,41 | 36,32 | 2,67% | - |
| 30.12.2025 | 35,24 | 35,40 | 35,09 | 35,38 | -0,41% | - |
| 29.12.2025 | 35,70 | 35,82 | 35,18 | 35,52 | -0,03% | - |
| 23.12.2025 | 36,11 | 36,13 | 35,45 | 35,53 | -1,59% | - |
| 22.12.2025 | 36,30 | 36,45 | 35,73 | 36,11 | -0,47% | - |
| 19.12.2025 | 35,91 | 36,64 | 35,82 | 36,28 | 0,97% | 2,00 |
| 18.12.2025 | 36,52 | 36,55 | 35,55 | 35,93 | -1,47% | - |
| 17.12.2025 | 36,89 | 36,99 | 36,28 | 36,46 | -3,60% | - |
| 16.12.2025 | 37,45 | 37,98 | 36,31 | 37,82 | 1,04% | 250,00 |
| 15.12.2025 | 36,98 | 37,59 | 36,98 | 37,43 | 1,12% | 5,00 |
| 12.12.2025 | 36,47 | 37,49 | 36,47 | 37,02 | 1,77% | 100,00 |
| 11.12.2025 | 35,97 | 36,57 | 34,92 | 36,37 | 0,41% | - |
| 10.12.2025 | 36,47 | 36,51 | 35,59 | 36,22 | -0,41% | - |
| 09.12.2025 | 36,85 | 37,67 | 36,37 | 36,37 | -1,62% | 450,00 |
| 08.12.2025 | 37,16 | 37,40 | 36,65 | 36,97 | -0,60% | - |
| 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% | - |