Börse:
24,888€
-1,69%
Echtzeit-Aktienkurs Renault S.A.
Bid:
24,860€
Ask:
24,915€
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 25,46 | 25,48 | 24,46 | 24,87 | -1,78% | 10.867,00 |
| 23.06.2022 | 25,96 | 26,47 | 25,08 | 25,32 | -2,41% | 102,00 |
| 22.06.2022 | 25,85 | 26,70 | 24,95 | 25,94 | -0,80% | 33,00 |
| 21.06.2022 | 26,33 | 26,97 | 25,92 | 26,15 | -0,63% | 9,00 |
| 20.06.2022 | 24,45 | 26,40 | 24,17 | 26,32 | 9,52% | 1.501,00 |
| 17.06.2022 | 23,58 | 24,35 | 23,33 | 24,03 | 2,80% | 2,00 |
| 16.06.2022 | 25,44 | 25,50 | 23,22 | 23,37 | -8,44% | 610,00 |
| 15.06.2022 | 24,38 | 25,67 | 24,35 | 25,53 | 5,38% | 3.000,00 |
| 14.06.2022 | 24,68 | 24,98 | 24,02 | 24,23 | -0,95% | 775,00 |
| 13.06.2022 | 26,00 | 26,04 | 24,18 | 24,46 | -7,22% | 1.027,00 |
| 10.06.2022 | 27,04 | 27,46 | 26,30 | 26,36 | -2,50% | 5.098,00 |
| 09.06.2022 | 27,18 | 27,73 | 26,98 | 27,04 | -0,74% | 1.159,00 |
| 08.06.2022 | 26,51 | 27,82 | 26,48 | 27,24 | 2,73% | 2.087,00 |
| 07.06.2022 | 26,47 | 26,68 | 26,12 | 26,51 | -0,22% | 320,00 |
| 06.06.2022 | 25,91 | 26,85 | 25,91 | 26,57 | 3,02% | 186,00 |
| 03.06.2022 | 26,43 | 26,59 | 25,73 | 25,79 | -2,49% | 358,00 |
| 02.06.2022 | 26,05 | 26,45 | 26,02 | 26,45 | 1,19% | 356,00 |
| 01.06.2022 | 25,70 | 26,68 | 25,69 | 26,14 | 2,11% | 2.295,00 |
| 31.05.2022 | 25,63 | 25,80 | 25,10 | 25,60 | -0,54% | 336,00 |
| 30.05.2022 | 25,25 | 25,99 | 25,23 | 25,74 | 2,07% | 2.486,00 |
| 27.05.2022 | 25,13 | 25,51 | 25,01 | 25,22 | 0,21% | 364,00 |
| 26.05.2022 | 24,33 | 25,36 | 24,29 | 25,16 | 3,06% | 916,00 |
| 25.05.2022 | 24,05 | 24,58 | 23,77 | 24,42 | 1,71% | 35,00 |
| 24.05.2022 | 24,01 | 24,55 | 23,61 | 24,01 | -1,01% | 1.308,00 |
| 23.05.2022 | 24,49 | 24,89 | 24,00 | 24,25 | -0,04% | 10,00 |
| 20.05.2022 | 24,26 | 25,30 | 23,95 | 24,26 | 0,59% | 4.536,00 |
| 19.05.2022 | 23,45 | 24,26 | 23,02 | 24,12 | 2,24% | 427,00 |
| 18.05.2022 | 24,26 | 24,49 | 23,55 | 23,59 | -3,13% | 5,00 |
| 17.05.2022 | 23,71 | 24,69 | 23,70 | 24,35 | 3,17% | 5.793,00 |
| 16.05.2022 | 23,59 | 23,82 | 23,11 | 23,61 | -0,11% | 423,00 |
| 13.05.2022 | 22,47 | 23,68 | 22,33 | 23,63 | 6,04% | 1.026,00 |
| 12.05.2022 | 22,33 | 22,47 | 21,21 | 22,29 | -0,76% | 2.040,00 |
| 11.05.2022 | 22,60 | 23,13 | 22,40 | 22,46 | -0,47% | 733,00 |
| 10.05.2022 | 22,79 | 23,31 | 22,28 | 22,56 | 0,53% | - |
| 09.05.2022 | 22,90 | 23,29 | 22,37 | 22,44 | -3,19% | 3.375,00 |
| 06.05.2022 | 22,57 | 23,54 | 22,27 | 23,18 | 2,36% | 2.558,00 |
| 05.05.2022 | 24,23 | 24,58 | 22,51 | 22,65 | -5,59% | 533,00 |
| 04.05.2022 | 24,12 | 24,27 | 23,63 | 23,99 | -0,51% | 352,00 |
| 03.05.2022 | 23,43 | 24,31 | 23,38 | 24,11 | 3,34% | 945,00 |
| 02.05.2022 | 23,25 | 23,50 | 22,35 | 23,33 | 0,79% | 10,00 |
| 29.04.2022 | 23,33 | 23,74 | 23,12 | 23,15 | -0,70% | 683,00 |
| 28.04.2022 | 22,52 | 23,38 | 22,45 | 23,31 | 4,44% | 1.104,00 |
| 27.04.2022 | 22,15 | 22,79 | 21,29 | 22,32 | 1,21% | 2.342,00 |
| 26.04.2022 | 23,54 | 23,59 | 22,04 | 22,05 | -6,10% | 772,00 |
| 25.04.2022 | 22,90 | 23,50 | 22,49 | 23,48 | 1,59% | 241,00 |
| 22.04.2022 | 22,92 | 25,44 | 22,92 | 23,12 | 0,01% | 8.068,00 |
| 21.04.2022 | 22,78 | 24,04 | 22,77 | 23,11 | 1,99% | 3.448,00 |
| 20.04.2022 | 22,88 | 23,36 | 22,61 | 22,66 | -1,10% | 6.254,00 |
| 19.04.2022 | 22,54 | 22,94 | 22,03 | 22,92 | 3,57% | 993,00 |
| 14.04.2022 | 22,40 | 22,76 | 22,01 | 22,13 | -0,83% | 1.081,00 |
| 13.04.2022 | 22,19 | 22,32 | 21,62 | 22,31 | 1,63% | 230,00 |
| 12.04.2022 | 21,90 | 22,41 | 21,61 | 21,95 | -0,24% | 210,00 |
| 11.04.2022 | 21,96 | 22,42 | 21,31 | 22,01 | 0,19% | 4.875,00 |
| 08.04.2022 | 22,23 | 22,45 | 21,47 | 21,96 | -1,40% | 2.710,00 |
| 07.04.2022 | 22,16 | 22,81 | 21,88 | 22,28 | 0,03% | 481,00 |
| 06.04.2022 | 22,99 | 23,31 | 21,71 | 22,27 | -3,27% | 5.804,00 |
| 05.04.2022 | 24,56 | 24,72 | 22,93 | 23,02 | -6,40% | 4.585,00 |
| 04.04.2022 | 24,48 | 24,71 | 23,66 | 24,60 | 1,50% | 605,00 |
| 01.04.2022 | 23,89 | 24,83 | 23,80 | 24,23 | 1,95% | 571,00 |
| 31.03.2022 | 24,61 | 25,13 | 23,75 | 23,77 | -3,42% | 4.467,00 |
| 30.03.2022 | 25,46 | 25,51 | 24,38 | 24,61 | -4,07% | 3.826,00 |
| 29.03.2022 | 23,47 | 25,94 | 23,36 | 25,66 | 9,59% | 5.751,00 |
| 28.03.2022 | 23,27 | 23,91 | 22,93 | 23,41 | 0,97% | 9.123,00 |
| 25.03.2022 | 22,99 | 23,55 | 22,48 | 23,19 | 0,84% | 2.129,00 |
| 24.03.2022 | 23,05 | 23,19 | 22,26 | 23,00 | 0,09% | 17.944,00 |
| 23.03.2022 | 24,06 | 24,20 | 22,73 | 22,98 | -2,88% | 3.975,00 |
| 22.03.2022 | 23,12 | 23,92 | 23,07 | 23,66 | 2,04% | 5.585,00 |
| 21.03.2022 | 23,57 | 23,86 | 22,98 | 23,19 | -1,80% | 234,00 |
| 18.03.2022 | 23,50 | 23,62 | 22,63 | 23,61 | 0,36% | 1.355,00 |
| 17.03.2022 | 25,39 | 25,40 | 22,89 | 23,53 | -6,41% | 4.567,00 |
| 16.03.2022 | 23,28 | 25,50 | 23,27 | 25,14 | 8,90% | 6.715,00 |
| 15.03.2022 | 22,33 | 23,51 | 21,66 | 23,08 | 3,01% | 4.790,00 |
| 14.03.2022 | 22,66 | 23,33 | 22,02 | 22,41 | -0,44% | 3.698,00 |
| 11.03.2022 | 23,12 | 23,75 | 22,19 | 22,51 | -2,17% | 2.230,00 |
| 10.03.2022 | 23,86 | 23,86 | 22,03 | 23,01 | -3,33% | 4.036,00 |
| 09.03.2022 | 22,48 | 24,12 | 22,12 | 23,80 | 7,45% | 4.556,00 |
| 08.03.2022 | 21,27 | 22,72 | 21,09 | 22,15 | 3,32% | 11.678,00 |
| 07.03.2022 | 22,63 | 23,10 | 20,46 | 21,44 | -7,79% | 12.012,00 |
| 04.03.2022 | 24,04 | 24,07 | 22,39 | 23,25 | -3,90% | 1.867,00 |
| 03.03.2022 | 25,81 | 25,99 | 24,09 | 24,19 | -6,32% | 6.300,00 |
| 02.03.2022 | 25,15 | 25,96 | 23,72 | 25,82 | 2,65% | 1.983,00 |
| 01.03.2022 | 28,24 | 29,11 | 24,74 | 25,16 | -10,54% | 16.302,00 |
| 28.02.2022 | 29,00 | 29,36 | 27,02 | 28,12 | -8,37% | 8.547,00 |
| 25.02.2022 | 30,51 | 30,75 | 28,75 | 30,69 | 1,16% | 2.467,00 |
| 24.02.2022 | 30,60 | 30,72 | 28,52 | 30,33 | -5,37% | 5.469,00 |
| 23.02.2022 | 33,47 | 34,39 | 31,91 | 32,06 | -4,03% | 999,00 |
| 22.02.2022 | 33,31 | 34,18 | 32,84 | 33,40 | -0,82% | 1.252,00 |
| 21.02.2022 | 36,80 | 37,60 | 32,98 | 33,68 | -7,19% | 5.289,00 |
| 18.02.2022 | 37,13 | 38,06 | 36,07 | 36,29 | 0,78% | 3.484,00 |
| 17.02.2022 | 37,20 | 37,28 | 35,95 | 36,01 | -3,42% | 847,00 |
| 16.02.2022 | 36,21 | 37,36 | 36,19 | 37,28 | 2,83% | 675,00 |
| 15.02.2022 | 34,35 | 36,36 | 34,14 | 36,26 | 5,43% | 645,00 |
| 14.02.2022 | 34,98 | 35,25 | 33,73 | 34,39 | -1,36% | 6.460,00 |
| 11.02.2022 | 36,09 | 36,56 | 34,61 | 34,87 | -3,65% | 1.320,00 |
| 10.02.2022 | 36,10 | 36,65 | 35,72 | 36,19 | 0,22% | 4.040,00 |
| 09.02.2022 | 35,34 | 36,65 | 35,31 | 36,11 | 2,45% | 6.786,00 |
| 08.02.2022 | 34,70 | 35,69 | 34,53 | 35,24 | 1,68% | 5.804,00 |
| 07.02.2022 | 34,41 | 34,97 | 34,38 | 34,66 | 0,69% | 1.763,00 |
| 04.02.2022 | 35,53 | 36,12 | 33,59 | 34,42 | -2,65% | 2.339,00 |
| 03.02.2022 | 35,03 | 35,72 | 34,92 | 35,36 | 0,84% | 18,00 |