46,980€
0,98%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,69 | 47,11 | 46,45 | 46,94 | 0,88% | 9.271,00 |
27.03.2024 | 46,80 | 47,44 | 46,10 | 46,53 | -0,66% | 17.697,00 |
26.03.2024 | 45,70 | 46,99 | 45,42 | 46,84 | 2,82% | 11.008,00 |
25.03.2024 | 45,02 | 45,75 | 45,00 | 45,55 | -0,14% | 6.145,00 |
22.03.2024 | 44,87 | 45,62 | 44,83 | 45,62 | 1,15% | 6.536,00 |
21.03.2024 | 44,48 | 45,65 | 44,47 | 45,10 | 1,05% | 12.896,00 |
20.03.2024 | 43,75 | 44,78 | 43,68 | 44,63 | 1,95% | 9.053,00 |
19.03.2024 | 42,82 | 44,35 | 42,82 | 43,77 | 1,61% | 8.068,00 |
18.03.2024 | 42,75 | 44,00 | 42,70 | 43,08 | 0,57% | 11.571,00 |
15.03.2024 | 42,38 | 43,16 | 42,24 | 42,83 | 1,26% | 18.013,00 |
14.03.2024 | 42,32 | 43,63 | 41,87 | 42,30 | 0,59% | 10.246,00 |
13.03.2024 | 41,57 | 42,14 | 41,33 | 42,05 | 1,19% | 7.593,00 |
12.03.2024 | 39,94 | 42,00 | 39,65 | 41,55 | 4,45% | 16.681,00 |
11.03.2024 | 39,44 | 39,79 | 38,96 | 39,78 | 0,61% | 2.898,00 |
08.03.2024 | 39,25 | 40,00 | 39,15 | 39,54 | 0,71% | 4.779,00 |
07.03.2024 | 38,69 | 39,42 | 38,32 | 39,26 | 0,95% | 3.586,00 |
06.03.2024 | 37,97 | 39,19 | 37,94 | 38,89 | 2,72% | 9.366,00 |
05.03.2024 | 38,49 | 38,49 | 37,62 | 37,86 | -1,68% | 5.262,00 |
04.03.2024 | 38,98 | 39,11 | 38,32 | 38,51 | -0,93% | 3.695,00 |
01.03.2024 | 38,97 | 39,35 | 38,44 | 38,87 | 0,27% | 3.611,00 |
29.02.2024 | 38,89 | 38,95 | 38,29 | 38,76 | 0,03% | 4.206,00 |
28.02.2024 | 38,39 | 38,75 | 38,10 | 38,75 | 0,73% | 10.362,00 |
27.02.2024 | 37,84 | 38,51 | 37,82 | 38,47 | 1,44% | 5.952,00 |
26.02.2024 | 37,55 | 37,94 | 37,07 | 37,93 | 0,78% | 5.289,00 |
23.02.2024 | 37,64 | 37,72 | 37,35 | 37,63 | -0,08% | 3.356,00 |
22.02.2024 | 37,42 | 38,34 | 37,39 | 37,66 | 1,44% | 4.069,00 |
21.02.2024 | 36,57 | 37,24 | 36,46 | 37,13 | 1,49% | 3.044,00 |
20.02.2024 | 38,13 | 38,13 | 36,07 | 36,58 | -4,10% | 7.999,00 |
19.02.2024 | 38,25 | 38,64 | 38,05 | 38,15 | -0,29% | 4.517,00 |
16.02.2024 | 40,26 | 40,42 | 38,24 | 38,26 | -5,19% | 6.898,00 |
15.02.2024 | 39,96 | 40,40 | 38,10 | 40,35 | 2,44% | 28.210,00 |
14.02.2024 | 37,29 | 39,50 | 37,23 | 39,39 | 6,36% | 8.387,00 |
13.02.2024 | 37,78 | 37,80 | 36,97 | 37,04 | -2,02% | 3.758,00 |
12.02.2024 | 37,45 | 38,35 | 37,45 | 37,80 | 0,73% | 5.310,00 |
09.02.2024 | 36,74 | 37,71 | 36,14 | 37,53 | 1,67% | 6.170,00 |
08.02.2024 | 36,81 | 37,29 | 36,30 | 36,91 | 0,57% | 6.647,00 |
07.02.2024 | 35,52 | 37,00 | 35,52 | 36,70 | 3,35% | 6.495,00 |
06.02.2024 | 36,05 | 36,06 | 35,42 | 35,51 | -1,51% | 916,00 |
05.02.2024 | 35,68 | 37,12 | 35,65 | 36,06 | 0,90% | 3.792,00 |
02.02.2024 | 34,91 | 35,74 | 34,91 | 35,74 | 2,47% | 7.456,00 |
01.02.2024 | 34,87 | 35,33 | 34,64 | 34,88 | -0,53% | 6.421,00 |
31.01.2024 | 34,72 | 35,50 | 34,50 | 35,06 | 0,76% | 7.787,00 |
30.01.2024 | 35,16 | 36,05 | 34,15 | 34,80 | -0,03% | 8.996,00 |
29.01.2024 | 34,16 | 34,86 | 33,50 | 34,81 | 1,37% | 17.588,00 |
26.01.2024 | 34,19 | 34,47 | 34,03 | 34,34 | 0,01% | 1.809,00 |
25.01.2024 | 34,79 | 34,80 | 33,91 | 34,33 | -1,35% | 1.652,00 |
24.01.2024 | 35,34 | 35,38 | 34,72 | 34,80 | -0,94% | 5.603,00 |
23.01.2024 | 34,72 | 35,24 | 34,66 | 35,13 | 1,69% | 3.493,00 |
22.01.2024 | 34,44 | 34,95 | 34,43 | 34,55 | 0,55% | 365,00 |
19.01.2024 | 34,56 | 34,72 | 34,18 | 34,36 | -0,39% | 1.266,00 |
18.01.2024 | 33,92 | 34,78 | 33,78 | 34,49 | 2,15% | 2.118,00 |
17.01.2024 | 34,25 | 34,42 | 33,32 | 33,77 | -1,85% | 10.474,00 |
16.01.2024 | 34,68 | 34,80 | 34,00 | 34,40 | -1,26% | 3.839,00 |
15.01.2024 | 34,70 | 34,84 | 34,11 | 34,84 | 0,66% | 4.849,00 |
12.01.2024 | 35,90 | 35,90 | 34,45 | 34,61 | -3,46% | 3.959,00 |
11.01.2024 | 36,01 | 36,48 | 35,49 | 35,85 | -0,54% | 1.935,00 |
10.01.2024 | 36,01 | 36,13 | 35,67 | 36,05 | -0,18% | 2.082,00 |
09.01.2024 | 36,52 | 36,54 | 35,87 | 36,11 | -1,30% | 989,00 |
08.01.2024 | 36,25 | 36,61 | 35,81 | 36,59 | 0,49% | 3.120,00 |
05.01.2024 | 35,90 | 36,47 | 35,45 | 36,41 | 1,36% | 1.528,00 |
04.01.2024 | 36,43 | 36,49 | 35,91 | 35,92 | -1,35% | 4.913,00 |
03.01.2024 | 37,24 | 37,26 | 36,12 | 36,41 | -2,23% | 2.882,00 |
02.01.2024 | 37,00 | 37,73 | 36,78 | 37,24 | 0,40% | 2.128,00 |
29.12.2023 | 37,18 | 37,22 | 37,03 | 37,09 | -0,12% | 2.071,00 |
28.12.2023 | 37,61 | 37,61 | 36,85 | 37,13 | -1,05% | 4.560,00 |
27.12.2023 | 37,77 | 37,85 | 37,47 | 37,53 | -0,44% | 4.729,00 |
22.12.2023 | 37,97 | 37,97 | 37,56 | 37,69 | -1,17% | 2.291,00 |
21.12.2023 | 38,31 | 38,52 | 37,54 | 38,14 | -0,44% | 4.220,00 |
20.12.2023 | 39,26 | 39,26 | 38,30 | 38,31 | -2,26% | 2.920,00 |
19.12.2023 | 39,15 | 39,50 | 39,00 | 39,19 | 0,06% | 2.752,00 |
18.12.2023 | 39,15 | 39,42 | 38,93 | 39,17 | 0,04% | 4.361,00 |
15.12.2023 | 39,14 | 40,10 | 39,14 | 39,15 | 0,19% | 8.384,00 |
14.12.2023 | 37,22 | 39,22 | 37,22 | 39,08 | 5,58% | 21.693,00 |
13.12.2023 | 37,58 | 37,86 | 36,61 | 37,01 | -1,37% | 3.551,00 |
12.12.2023 | 38,15 | 38,60 | 37,25 | 37,53 | -1,57% | 2.749,00 |
11.12.2023 | 38,07 | 38,13 | 37,47 | 38,13 | 0,12% | 1.123,00 |
08.12.2023 | 37,62 | 38,08 | 36,98 | 38,08 | 1,03% | 2.035,00 |
07.12.2023 | 37,94 | 37,94 | 37,41 | 37,69 | -0,30% | 2.453,00 |
06.12.2023 | 36,34 | 38,06 | 36,34 | 37,81 | 5,50% | 5.585,00 |
05.12.2023 | 36,12 | 36,12 | 35,76 | 35,84 | -1,34% | 366,00 |
04.12.2023 | 36,22 | 36,32 | 35,95 | 36,32 | 0,06% | 2.253,00 |
01.12.2023 | 36,21 | 36,30 | 35,93 | 36,30 | 0,69% | 1.881,00 |
30.11.2023 | 36,31 | 36,31 | 35,75 | 36,05 | 0,45% | 1.625,00 |
29.11.2023 | 35,50 | 36,00 | 35,50 | 35,89 | 2,54% | 3.736,00 |
28.11.2023 | 34,85 | 35,00 | 34,64 | 35,00 | 0,20% | 396,00 |
27.11.2023 | 34,86 | 35,11 | 34,86 | 34,93 | -0,23% | 956,00 |
24.11.2023 | 34,46 | 35,08 | 34,38 | 35,01 | 1,27% | 933,00 |
23.11.2023 | 34,43 | 34,59 | 34,26 | 34,57 | 0,60% | 243,00 |
22.11.2023 | 34,45 | 34,50 | 34,29 | 34,37 | -0,09% | 2.673,00 |
21.11.2023 | 35,52 | 35,52 | 34,29 | 34,40 | -3,52% | 2.252,00 |
20.11.2023 | 35,46 | 35,65 | 35,31 | 35,65 | 0,21% | 2.975,00 |
17.11.2023 | 35,37 | 35,68 | 35,10 | 35,58 | 0,59% | 545,00 |
16.11.2023 | 35,78 | 35,95 | 35,37 | 35,37 | -1,46% | 1.987,00 |
15.11.2023 | 35,04 | 36,00 | 35,04 | 35,89 | 2,59% | 5.500,00 |
14.11.2023 | 34,11 | 35,04 | 33,90 | 34,99 | 2,16% | 1.181,00 |
13.11.2023 | 34,00 | 34,40 | 33,97 | 34,25 | 0,04% | 1.503,00 |
10.11.2023 | 33,88 | 34,23 | 33,82 | 34,23 | 0,68% | 1.580,00 |
09.11.2023 | 33,94 | 34,26 | 33,89 | 34,00 | 0,22% | 2.257,00 |
08.11.2023 | 33,86 | 34,02 | 33,86 | 33,93 | 1,36% | 1.029,00 |
07.11.2023 | 34,60 | 34,60 | 33,41 | 33,47 | -3,50% | 1.676,00 |