46,885€
1,01%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,48 | 47,13 | 46,43 | 46,80 | 0,83% | - |
27.03.2024 | 46,84 | 47,45 | 46,01 | 46,42 | -0,82% | 1.105.385,00 |
26.03.2024 | 45,78 | 46,80 | 45,38 | 46,80 | 2,65% | 1.799.811,00 |
25.03.2024 | 45,10 | 45,78 | 44,97 | 45,59 | 0,34% | 952.772,00 |
22.03.2024 | 44,83 | 45,61 | 44,83 | 45,44 | 0,69% | 778.576,00 |
21.03.2024 | 45,05 | 45,66 | 44,84 | 45,13 | 1,32% | 1.282.212,00 |
20.03.2024 | 43,65 | 44,67 | 43,65 | 44,54 | 1,54% | 906.029,00 |
19.03.2024 | 43,25 | 44,38 | 43,25 | 43,86 | 1,65% | 965.131,00 |
18.03.2024 | 42,83 | 44,01 | 42,83 | 43,15 | 0,82% | 1.123.085,00 |
15.03.2024 | 42,33 | 43,26 | 42,30 | 42,80 | 0,85% | 1.324.211,00 |
14.03.2024 | 41,82 | 43,69 | 41,80 | 42,44 | 1,37% | 2.168.919,00 |
13.03.2024 | 41,30 | 42,10 | 41,26 | 41,87 | 0,98% | 1.475.400,00 |
12.03.2024 | 39,69 | 41,62 | 39,50 | 41,46 | 4,45% | 2.370.945,00 |
11.03.2024 | 39,10 | 39,70 | 38,95 | 39,70 | 0,34% | 945.294,00 |
08.03.2024 | 39,20 | 40,02 | 39,04 | 39,56 | 0,87% | 960.172,00 |
07.03.2024 | 38,51 | 39,42 | 38,26 | 39,22 | 1,04% | 860.890,00 |
06.03.2024 | 38,05 | 39,29 | 38,01 | 38,82 | 2,29% | 915.699,00 |
05.03.2024 | 38,25 | 38,25 | 37,58 | 37,95 | -1,40% | 825.380,00 |
04.03.2024 | 38,50 | 38,77 | 38,32 | 38,49 | -0,53% | 629.979,00 |
01.03.2024 | 38,85 | 39,38 | 38,39 | 38,69 | 0,42% | 889.664,00 |
29.02.2024 | 38,79 | 39,04 | 38,28 | 38,53 | -0,41% | 1.160.613,00 |
28.02.2024 | 38,37 | 38,75 | 38,06 | 38,69 | 0,93% | 737.112,00 |
27.02.2024 | 37,90 | 38,64 | 37,82 | 38,34 | 1,35% | 862.843,00 |
26.02.2024 | 37,60 | 37,92 | 37,04 | 37,83 | 0,59% | 797.546,00 |
23.02.2024 | 37,64 | 37,89 | 37,35 | 37,61 | 0,01% | 740.715,00 |
22.02.2024 | 37,44 | 38,40 | 37,42 | 37,60 | 1,68% | 1.370.054,00 |
21.02.2024 | 36,65 | 37,29 | 36,31 | 36,98 | 1,37% | 1.430.819,00 |
20.02.2024 | 37,71 | 37,71 | 36,01 | 36,48 | -4,21% | 2.396.183,00 |
19.02.2024 | 38,14 | 38,67 | 38,01 | 38,09 | -0,52% | 766.879,00 |
16.02.2024 | 40,32 | 40,38 | 38,21 | 38,29 | -4,65% | 1.901.521,00 |
15.02.2024 | 38,64 | 40,43 | 38,10 | 40,15 | 6,53% | 3.519.986,00 |
14.02.2024 | 37,30 | 37,93 | 37,17 | 37,69 | 1,00% | 1.135.276,00 |
13.02.2024 | 37,67 | 37,95 | 36,90 | 37,32 | -1,44% | 1.057.479,00 |
12.02.2024 | 37,48 | 38,40 | 37,40 | 37,86 | 1,12% | 1.185.149,00 |
09.02.2024 | 36,63 | 37,75 | 35,98 | 37,44 | 1,42% | 1.647.011,00 |
08.02.2024 | 36,80 | 37,33 | 36,27 | 36,92 | 1,86% | 1.414.333,00 |
07.02.2024 | 35,48 | 36,69 | 35,33 | 36,24 | 2,13% | 1.239.090,00 |
06.02.2024 | 36,04 | 36,23 | 35,37 | 35,49 | -1,14% | 693.378,00 |
05.02.2024 | 36,11 | 37,16 | 35,59 | 35,90 | 1,11% | 1.764.693,00 |
02.02.2024 | 34,89 | 35,80 | 34,66 | 35,50 | 2,62% | 1.115.750,00 |
01.02.2024 | 34,70 | 35,44 | 34,39 | 34,60 | -1,35% | 946.664,00 |
31.01.2024 | 34,65 | 35,53 | 34,42 | 35,07 | 0,95% | 1.086.437,00 |
30.01.2024 | 35,50 | 36,03 | 34,10 | 34,74 | 1,27% | 1.848.834,00 |
29.01.2024 | 34,44 | 34,45 | 33,55 | 34,31 | -0,15% | 747.280,00 |
26.01.2024 | 34,26 | 34,53 | 34,02 | 34,36 | 0,42% | 840.068,00 |
25.01.2024 | 34,64 | 34,64 | 33,90 | 34,21 | -1,71% | 923.414,00 |
24.01.2024 | 35,33 | 35,36 | 34,56 | 34,81 | -0,59% | 596.842,00 |
23.01.2024 | 34,80 | 35,37 | 34,59 | 35,01 | 1,10% | 1.089.140,00 |
22.01.2024 | 34,64 | 35,03 | 34,53 | 34,63 | 1,14% | 655.084,00 |
19.01.2024 | 34,50 | 34,59 | 34,08 | 34,24 | -0,52% | 658.160,00 |
18.01.2024 | 33,80 | 34,79 | 33,59 | 34,42 | 1,97% | 982.000,00 |
17.01.2024 | 34,05 | 34,05 | 33,27 | 33,76 | -2,05% | 958.274,00 |
16.01.2024 | 34,53 | 34,80 | 33,98 | 34,46 | -0,53% | 721.730,00 |
15.01.2024 | 34,58 | 34,77 | 34,07 | 34,65 | 0,41% | 760.733,00 |
12.01.2024 | 35,60 | 35,66 | 34,44 | 34,51 | -2,90% | 1.134.375,00 |
11.01.2024 | 36,20 | 36,66 | 35,50 | 35,54 | -1,03% | 783.271,00 |
10.01.2024 | 35,98 | 36,24 | 35,66 | 35,91 | -0,61% | 749.834,00 |
09.01.2024 | 36,53 | 36,63 | 35,87 | 36,13 | -1,18% | 571.220,00 |
08.01.2024 | 36,30 | 36,58 | 35,72 | 36,56 | 0,51% | 618.225,00 |
05.01.2024 | 35,80 | 36,49 | 35,38 | 36,37 | 0,97% | 724.317,00 |
04.01.2024 | 36,41 | 36,50 | 35,90 | 36,02 | -0,98% | 912.340,00 |
03.01.2024 | 37,20 | 37,48 | 36,08 | 36,38 | -2,56% | 991.180,00 |
02.01.2024 | 37,06 | 37,75 | 36,72 | 37,33 | 1,15% | 601.589,00 |
29.12.2023 | 37,16 | 37,24 | 36,89 | 36,91 | -0,65% | 445.895,00 |
28.12.2023 | 37,49 | 37,64 | 37,02 | 37,15 | -0,91% | 520.944,00 |
27.12.2023 | 37,70 | 37,84 | 37,47 | 37,49 | -0,53% | 431.481,00 |
22.12.2023 | 38,03 | 38,19 | 37,52 | 37,69 | -1,00% | 453.561,00 |
21.12.2023 | 38,00 | 38,14 | 37,51 | 38,07 | -1,28% | 840.981,00 |
20.12.2023 | 39,27 | 39,62 | 38,39 | 38,56 | -1,54% | 776.415,00 |
19.12.2023 | 39,15 | 39,55 | 39,00 | 39,17 | -0,10% | 533.345,00 |
18.12.2023 | 39,20 | 39,46 | 39,03 | 39,21 | -0,18% | 679.003,00 |
15.12.2023 | 39,22 | 40,15 | 39,22 | 39,28 | 0,59% | 2.230.940,00 |
14.12.2023 | 37,53 | 39,27 | 37,53 | 39,05 | 6,42% | 2.085.255,00 |
13.12.2023 | 37,66 | 37,93 | 36,54 | 36,69 | -2,46% | 994.679,00 |
12.12.2023 | 38,50 | 38,74 | 37,20 | 37,62 | -1,01% | 1.433.915,00 |
11.12.2023 | 37,85 | 38,07 | 37,50 | 38,00 | 0,05% | 818.372,00 |
08.12.2023 | 37,60 | 38,24 | 36,97 | 37,98 | 0,96% | 1.160.227,00 |
07.12.2023 | 37,84 | 38,28 | 37,14 | 37,62 | -1,05% | 872.655,00 |
06.12.2023 | 36,19 | 38,21 | 36,12 | 38,02 | 5,88% | 1.437.776,00 |
05.12.2023 | 35,91 | 36,10 | 35,71 | 35,91 | -0,79% | 1.146.409,00 |
04.12.2023 | 36,25 | 36,37 | 35,82 | 36,20 | -0,14% | 477.363,00 |
01.12.2023 | 36,19 | 36,27 | 35,88 | 36,25 | 0,71% | 535.574,00 |
30.11.2023 | 35,92 | 36,35 | 35,72 | 35,99 | 0,46% | 1.010.750,00 |
29.11.2023 | 35,00 | 36,23 | 34,93 | 35,83 | 2,28% | 1.032.856,00 |
28.11.2023 | 34,75 | 35,13 | 34,63 | 35,03 | 0,37% | 512.567,00 |
27.11.2023 | 35,07 | 35,17 | 34,86 | 34,90 | -0,51% | 445.852,00 |
24.11.2023 | 34,49 | 35,08 | 34,33 | 35,08 | 1,81% | 725.786,00 |
23.11.2023 | 34,30 | 34,60 | 34,21 | 34,45 | 0,36% | 423.946,00 |
22.11.2023 | 34,36 | 34,60 | 34,31 | 34,33 | 0,06% | 652.318,00 |
21.11.2023 | 35,45 | 35,65 | 34,22 | 34,31 | -3,47% | 938.957,00 |
20.11.2023 | 35,61 | 35,78 | 35,13 | 35,54 | -0,06% | 629.320,00 |
17.11.2023 | 35,25 | 35,84 | 35,05 | 35,56 | 0,71% | 961.562,00 |
16.11.2023 | 35,77 | 35,99 | 35,31 | 35,31 | -1,34% | 813.290,00 |
15.11.2023 | 35,28 | 36,03 | 34,72 | 35,79 | 2,27% | 1.410.268,00 |
14.11.2023 | 34,31 | 35,16 | 33,60 | 35,00 | 2,34% | 1.284.191,00 |
13.11.2023 | 34,25 | 34,50 | 33,90 | 34,20 | 0,56% | 518.278,00 |
10.11.2023 | 33,85 | 34,20 | 33,70 | 34,01 | -0,32% | 519.951,00 |
09.11.2023 | 34,11 | 34,57 | 33,77 | 34,12 | 0,72% | 778.486,00 |
08.11.2023 | 33,28 | 34,24 | 33,15 | 33,87 | 0,95% | 733.145,00 |
07.11.2023 | 34,46 | 34,63 | 33,38 | 33,55 | -3,13% | 993.245,00 |