47,790€
-2,43%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,03 | 48,03 | 46,80 | 46,98 | -3,79% | 1.867,00 |
| 18.04.2024 | 48,54 | 49,00 | 48,45 | 48,83 | 1,27% | 391,00 |
| 17.04.2024 | 47,97 | 49,16 | 47,97 | 48,22 | 0,06% | 2.163,00 |
| 16.04.2024 | 49,38 | 49,38 | 47,82 | 48,19 | -3,89% | 1.792,00 |
| 15.04.2024 | 50,28 | 50,88 | 50,04 | 50,14 | 0,04% | 9.131,00 |
| 12.04.2024 | 50,74 | 51,24 | 49,82 | 50,12 | -0,36% | 2.388,00 |
| 11.04.2024 | 49,97 | 50,36 | 49,40 | 50,30 | -0,04% | 838,00 |
| 10.04.2024 | 51,38 | 51,40 | 49,92 | 50,32 | -0,40% | 4.977,00 |
| 09.04.2024 | 50,66 | 51,16 | 50,52 | 50,52 | 0,48% | 4.279,00 |
| 08.04.2024 | 50,00 | 50,80 | 49,58 | 50,28 | 1,43% | 1.504,00 |
| 05.04.2024 | 48,63 | 49,74 | 48,48 | 49,57 | 0,12% | 2.254,00 |
| 04.04.2024 | 48,33 | 50,00 | 48,33 | 49,51 | 2,97% | 3.482,00 |
| 03.04.2024 | 47,63 | 48,34 | 47,40 | 48,08 | 1,69% | 1.435,00 |
| 02.04.2024 | 46,72 | 47,68 | 46,70 | 47,28 | 1,07% | 2.858,00 |
| 28.03.2024 | 46,80 | 46,98 | 46,52 | 46,78 | 0,78% | 1.573,00 |
| 27.03.2024 | 47,08 | 47,14 | 46,20 | 46,42 | -0,68% | 493,00 |
| 26.03.2024 | 46,12 | 46,76 | 45,96 | 46,74 | 2,73% | 1.316,00 |
| 25.03.2024 | 45,36 | 45,72 | 45,26 | 45,50 | 0,30% | 2.382,00 |
| 22.03.2024 | 45,40 | 45,54 | 45,37 | 45,37 | 0,49% | 269,00 |
| 21.03.2024 | 45,00 | 45,45 | 44,98 | 45,15 | 1,38% | 4.808,00 |
| 20.03.2024 | 44,33 | 44,58 | 44,33 | 44,53 | 1,72% | 598,00 |
| 19.03.2024 | 43,42 | 44,10 | 43,42 | 43,78 | 1,25% | 4.053,00 |
| 18.03.2024 | 43,18 | 43,92 | 43,18 | 43,24 | 0,83% | 1.586,00 |
| 15.03.2024 | 42,52 | 43,20 | 42,52 | 42,88 | 1,07% | 1.670,00 |
| 14.03.2024 | 41,98 | 43,65 | 41,98 | 42,43 | 1,54% | 2.809,00 |
| 13.03.2024 | 41,41 | 42,00 | 41,41 | 41,78 | 0,76% | 507,00 |
| 12.03.2024 | 39,73 | 41,57 | 39,73 | 41,47 | 4,46% | 8.448,00 |
| 11.03.2024 | 39,06 | 40,50 | 39,00 | 39,70 | 0,29% | 1.945,00 |
| 08.03.2024 | 39,34 | 39,80 | 39,34 | 39,58 | 0,96% | 705,00 |
| 07.03.2024 | 38,43 | 39,36 | 38,43 | 39,21 | 0,98% | 4.224,00 |
| 06.03.2024 | 38,20 | 39,00 | 38,20 | 38,83 | 2,31% | 862,00 |
| 05.03.2024 | 38,08 | 38,08 | 37,68 | 37,95 | -1,42% | 74,00 |
| 04.03.2024 | 38,62 | 38,76 | 38,42 | 38,50 | -0,31% | 885,00 |
| 01.03.2024 | 38,94 | 39,36 | 38,62 | 38,62 | 0,23% | 1.992,00 |
| 29.02.2024 | 39,00 | 39,00 | 38,39 | 38,53 | -0,57% | 973,00 |
| 28.02.2024 | 38,24 | 38,75 | 38,10 | 38,75 | 1,03% | 865,00 |
| 27.02.2024 | 38,20 | 38,35 | 38,20 | 38,35 | 1,15% | 157,00 |
| 26.02.2024 | 37,58 | 37,92 | 37,22 | 37,92 | 0,80% | 519,00 |
| 23.02.2024 | 37,84 | 37,84 | 37,44 | 37,62 | 0,05% | 270,00 |
| 22.02.2024 | 37,52 | 38,18 | 37,52 | 37,60 | 1,44% | 2.217,00 |
| 21.02.2024 | 36,55 | 37,22 | 36,55 | 37,06 | 1,58% | 5.536,00 |
| 20.02.2024 | 37,34 | 37,34 | 36,49 | 36,49 | -4,16% | 2.652,00 |
| 19.02.2024 | 38,25 | 38,48 | 38,07 | 38,07 | -0,39% | 491,00 |
| 16.02.2024 | 39,87 | 40,08 | 38,22 | 38,22 | -5,03% | 2.685,00 |
| 15.02.2024 | 38,17 | 40,30 | 38,17 | 40,25 | 6,60% | 7.291,00 |
| 14.02.2024 | 37,64 | 37,86 | 37,64 | 37,76 | 1,02% | 185,00 |
| 13.02.2024 | 37,46 | 37,70 | 37,07 | 37,38 | -1,29% | 1.771,00 |
| 12.02.2024 | 37,47 | 38,35 | 37,47 | 37,87 | 1,38% | 5.965,00 |
| 09.02.2024 | 36,03 | 37,35 | 36,03 | 37,35 | 1,01% | 109,00 |
| 08.02.2024 | 36,57 | 37,33 | 36,57 | 36,98 | 2,06% | 223,00 |
| 07.02.2024 | 35,50 | 36,56 | 35,50 | 36,23 | 2,36% | 7.255,00 |
| 06.02.2024 | 35,90 | 35,90 | 35,40 | 35,40 | -1,39% | 206,00 |
| 05.02.2024 | 36,15 | 37,00 | 35,90 | 35,90 | 0,80% | 1.721,00 |
| 02.02.2024 | 34,75 | 35,62 | 34,75 | 35,61 | 2,70% | 937,00 |
| 01.02.2024 | 34,77 | 35,39 | 34,43 | 34,68 | -1,35% | 1.387,00 |
| 31.01.2024 | 34,85 | 35,30 | 34,85 | 35,15 | 0,90% | 945,00 |
| 30.01.2024 | 35,00 | 35,03 | 34,74 | 34,84 | 1,34% | 569,00 |
| 29.01.2024 | 34,00 | 34,38 | 34,00 | 34,38 | 0,06% | 387,00 |
| 26.01.2024 | 34,10 | 34,46 | 34,10 | 34,36 | 0,42% | 142,00 |
| 25.01.2024 | 34,50 | 34,50 | 33,97 | 34,21 | -1,82% | 891,00 |
| 24.01.2024 | 35,05 | 35,05 | 34,71 | 34,85 | -0,58% | 1.010,00 |
| 23.01.2024 | 34,77 | 35,13 | 34,77 | 35,05 | 1,18% | 323,00 |
| 22.01.2024 | 34,65 | 34,71 | 34,64 | 34,64 | 1,14% | 128,00 |
| 19.01.2024 | 34,30 | 34,38 | 34,17 | 34,25 | -0,45% | 434,00 |
| 18.01.2024 | 34,07 | 34,59 | 34,07 | 34,41 | 1,91% | 73,00 |
| 17.01.2024 | 34,01 | 34,01 | 33,44 | 33,76 | -2,02% | 234,00 |
| 16.01.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -0,55% | - |
| 15.01.2024 | 34,70 | 34,70 | 34,45 | 34,65 | 0,41% | 198,00 |
| 12.01.2024 | 35,50 | 35,50 | 34,50 | 34,51 | -3,13% | 371,00 |
| 11.01.2024 | 36,23 | 36,44 | 35,62 | 35,62 | -0,75% | 655,00 |
| 10.01.2024 | 36,07 | 36,13 | 35,87 | 35,89 | -0,68% | 301,00 |
| 09.01.2024 | 36,15 | 36,24 | 36,14 | 36,14 | -0,90% | 406,00 |
| 08.01.2024 | 36,38 | 36,55 | 36,11 | 36,47 | 0,25% | 693,00 |
| 05.01.2024 | 35,45 | 36,43 | 35,40 | 36,38 | 1,24% | 1.129,00 |
| 04.01.2024 | 36,35 | 36,42 | 35,91 | 35,93 | -1,25% | 1.428,00 |
| 03.01.2024 | 37,02 | 37,02 | 36,12 | 36,39 | -2,53% | 564,00 |
| 02.01.2024 | 37,20 | 37,33 | 37,20 | 37,33 | 0,71% | 375,00 |
| 29.12.2023 | 37,07 | 37,07 | 37,07 | 37,07 | -0,23% | - |
| 28.12.2023 | 37,13 | 37,15 | 37,02 | 37,15 | -1,07% | 1.282,00 |
| 27.12.2023 | 37,67 | 37,72 | 37,51 | 37,55 | -0,37% | 130,00 |
| 22.12.2023 | 37,99 | 37,99 | 37,69 | 37,69 | -1,04% | 95,00 |
| 21.12.2023 | 37,73 | 38,09 | 37,56 | 38,09 | -1,04% | 316,00 |
| 20.12.2023 | 39,00 | 39,00 | 38,47 | 38,49 | -1,76% | 5.215,00 |
| 19.12.2023 | 39,20 | 39,20 | 39,17 | 39,18 | -0,10% | 313,00 |
| 18.12.2023 | 39,26 | 39,34 | 39,22 | 39,22 | -0,19% | 197,00 |
| 15.12.2023 | 39,28 | 40,00 | 39,28 | 39,29 | 0,64% | 1.510,00 |
| 14.12.2023 | 38,18 | 39,22 | 38,18 | 39,04 | 6,36% | 4.626,00 |
| 13.12.2023 | 36,71 | 36,71 | 36,71 | 36,71 | -2,42% | - |
| 12.12.2023 | 37,90 | 38,02 | 37,62 | 37,62 | -1,00% | 306,00 |
| 11.12.2023 | 37,58 | 38,05 | 37,58 | 38,00 | -0,01% | 2.258,00 |
| 08.12.2023 | 37,64 | 38,05 | 37,62 | 38,00 | 1,01% | 911,00 |
| 07.12.2023 | 37,95 | 38,13 | 37,35 | 37,62 | -1,08% | 2.432,00 |
| 06.12.2023 | 37,46 | 38,13 | 37,46 | 38,03 | 5,80% | 165,00 |
| 05.12.2023 | 36,00 | 36,00 | 35,80 | 35,95 | -0,70% | 262,00 |
| 04.12.2023 | 36,13 | 36,20 | 36,03 | 36,20 | -0,39% | 1.000,00 |
| 01.12.2023 | 36,12 | 36,34 | 36,08 | 36,34 | 0,97% | 132,00 |
| 30.11.2023 | 36,11 | 36,12 | 35,84 | 35,99 | 0,43% | 308,00 |
| 29.11.2023 | 35,23 | 36,14 | 35,23 | 35,84 | 2,33% | 3.014,00 |
| 28.11.2023 | 34,90 | 35,02 | 34,90 | 35,02 | 0,52% | 106,00 |
| 27.11.2023 | 34,97 | 35,08 | 34,84 | 34,84 | -0,63% | 305,00 |