Börse:
29,090€
0,17%
Echtzeit-Aktienkurs RENAULT INH. EO 3,81
Bid:
28,500€
Ask:
29,680€
Aktienkurse zur RENAULT INH. EO 3,81 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 29,48 | 29,48 | 28,54 | 28,63 | -1,43% | 10.971,00 |
| 02.12.2021 | 28,66 | 29,15 | 28,55 | 29,04 | -0,80% | 3.092,00 |
| 01.12.2021 | 29,01 | 29,51 | 28,75 | 29,28 | 2,43% | 5.623,00 |
| 30.11.2021 | 28,60 | 28,93 | 27,97 | 28,58 | -2,22% | 20.943,00 |
| 29.11.2021 | 30,06 | 30,06 | 29,08 | 29,23 | -1,88% | 18.336,00 |
| 26.11.2021 | 29,98 | 30,74 | 29,55 | 29,79 | -7,25% | 14.359,00 |
| 25.11.2021 | 32,13 | 32,25 | 31,84 | 32,12 | 0,22% | 2.175,00 |
| 24.11.2021 | 33,11 | 33,11 | 31,94 | 32,05 | -3,61% | 4.661,00 |
| 23.11.2021 | 32,98 | 33,25 | 32,47 | 33,25 | -0,08% | 3.289,00 |
| 22.11.2021 | 33,17 | 33,28 | 32,86 | 33,28 | 1,28% | 5.208,00 |
| 19.11.2021 | 34,43 | 34,43 | 32,32 | 32,86 | -4,17% | 16.673,00 |
| 18.11.2021 | 34,69 | 35,07 | 34,10 | 34,29 | -1,17% | 3.775,00 |
| 17.11.2021 | 34,80 | 35,03 | 34,52 | 34,69 | -0,36% | 2.091,00 |
| 16.11.2021 | 34,69 | 35,11 | 34,57 | 34,82 | 1,32% | 3.919,00 |
| 15.11.2021 | 34,26 | 34,90 | 33,90 | 34,36 | -0,20% | 6.963,00 |
| 12.11.2021 | 33,79 | 34,61 | 33,77 | 34,43 | 4,35% | 13.168,00 |
| 11.11.2021 | 33,48 | 33,48 | 33,00 | 33,00 | -3,96% | 9.183,00 |
| 10.11.2021 | 33,99 | 34,58 | 33,64 | 34,36 | 1,79% | 5.424,00 |
| 09.11.2021 | 33,07 | 34,00 | 33,00 | 33,75 | 4,17% | 19.181,00 |
| 08.11.2021 | 32,15 | 32,41 | 32,10 | 32,40 | -0,46% | 5.851,00 |
| 05.11.2021 | 31,91 | 32,73 | 31,89 | 32,55 | 1,66% | 4.112,00 |
| 04.11.2021 | 31,85 | 32,42 | 31,66 | 32,02 | 1,88% | 8.285,00 |
| 03.11.2021 | 31,21 | 31,75 | 31,08 | 31,43 | 0,14% | 2.106,00 |
| 02.11.2021 | 31,75 | 31,93 | 31,23 | 31,39 | -1,12% | 2.857,00 |
| 01.11.2021 | 31,47 | 32,14 | 31,43 | 31,74 | 2,45% | 1.793,00 |
| 29.10.2021 | 30,88 | 31,18 | 30,86 | 30,98 | 0,00% | 1.108,00 |
| 28.10.2021 | 31,00 | 31,04 | 30,75 | 30,98 | -1,21% | 3.455,00 |
| 27.10.2021 | 31,41 | 31,55 | 30,94 | 31,36 | -0,73% | 5.646,00 |
| 26.10.2021 | 31,05 | 31,75 | 30,61 | 31,59 | 1,76% | 6.025,00 |
| 25.10.2021 | 31,08 | 31,38 | 30,86 | 31,05 | -0,05% | 4.226,00 |
| 22.10.2021 | 30,50 | 31,65 | 30,42 | 31,06 | 0,10% | 2.008,00 |
| 21.10.2021 | 30,79 | 31,58 | 30,79 | 31,03 | -0,97% | 3.536,00 |
| 20.10.2021 | 32,22 | 32,22 | 30,30 | 31,34 | -2,57% | 8.368,00 |
| 19.10.2021 | 32,68 | 32,95 | 32,16 | 32,16 | -1,36% | 781,00 |
| 18.10.2021 | 33,19 | 33,31 | 32,33 | 32,61 | -2,12% | 1.595,00 |
| 15.10.2021 | 32,82 | 33,45 | 32,82 | 33,31 | 4,06% | 3.394,00 |
| 14.10.2021 | 32,37 | 32,42 | 32,01 | 32,01 | -0,53% | 1.211,00 |
| 13.10.2021 | 32,88 | 33,00 | 32,18 | 32,18 | -2,08% | 2.309,00 |
| 12.10.2021 | 32,48 | 32,87 | 32,28 | 32,87 | 0,86% | 1.330,00 |
| 11.10.2021 | 31,87 | 32,62 | 31,87 | 32,59 | 3,38% | 5.900,00 |
| 08.10.2021 | 30,92 | 31,55 | 30,73 | 31,52 | 2,29% | 4.984,00 |
| 07.10.2021 | 30,51 | 31,16 | 30,24 | 30,82 | 2,92% | 6.277,00 |
| 06.10.2021 | 30,34 | 30,47 | 29,80 | 29,94 | -3,84% | 4.215,00 |
| 05.10.2021 | 30,74 | 31,16 | 30,74 | 31,14 | 1,35% | 393,00 |
| 04.10.2021 | 30,67 | 31,04 | 30,34 | 30,72 | -0,47% | 863,00 |
| 01.10.2021 | 30,22 | 31,18 | 30,15 | 30,87 | -0,13% | 3.021,00 |
| 30.09.2021 | 30,81 | 31,02 | 30,68 | 30,91 | -1,72% | 671,00 |
| 29.09.2021 | 30,60 | 31,59 | 30,60 | 31,45 | 1,34% | 2.991,00 |
| 28.09.2021 | 31,80 | 31,95 | 30,64 | 31,03 | -0,93% | 4.156,00 |
| 27.09.2021 | 31,09 | 31,60 | 31,09 | 31,32 | 2,19% | 1.900,00 |
| 24.09.2021 | 29,70 | 30,91 | 29,56 | 30,65 | 2,12% | 6.655,00 |
| 23.09.2021 | 29,50 | 30,16 | 29,43 | 30,02 | 3,13% | 5.142,00 |
| 22.09.2021 | 28,64 | 29,39 | 28,57 | 29,11 | 3,95% | 5.611,00 |
| 21.09.2021 | 28,40 | 28,41 | 27,86 | 28,00 | -0,14% | 6.276,00 |
| 20.09.2021 | 27,86 | 28,16 | 27,50 | 28,04 | -2,81% | 8.839,00 |
| 17.09.2021 | 29,22 | 29,23 | 28,64 | 28,85 | -0,91% | 5.434,00 |
| 16.09.2021 | 29,80 | 29,80 | 29,12 | 29,12 | -1,42% | 3.607,00 |
| 15.09.2021 | 29,60 | 29,87 | 29,46 | 29,54 | -0,79% | 4.308,00 |
| 14.09.2021 | 29,84 | 30,53 | 29,76 | 29,77 | -0,57% | 4.497,00 |
| 13.09.2021 | 29,42 | 30,04 | 29,42 | 29,94 | 2,32% | 2.380,00 |
| 10.09.2021 | 29,17 | 29,54 | 29,10 | 29,26 | -0,05% | 2.606,00 |
| 09.09.2021 | 29,12 | 29,51 | 28,82 | 29,28 | -0,48% | 10.694,00 |
| 08.09.2021 | 29,22 | 29,95 | 29,10 | 29,42 | -1,06% | 5.211,00 |
| 07.09.2021 | 30,10 | 30,19 | 29,63 | 29,73 | -1,67% | 5.453,00 |
| 06.09.2021 | 30,26 | 30,59 | 30,07 | 30,24 | 0,45% | 1.863,00 |
| 03.09.2021 | 30,70 | 30,70 | 30,10 | 30,10 | -2,15% | 7.394,00 |
| 02.09.2021 | 31,19 | 31,19 | 30,64 | 30,76 | -0,90% | 2.030,00 |
| 01.09.2021 | 31,60 | 31,71 | 31,02 | 31,04 | -1,55% | 9.631,00 |
| 31.08.2021 | 31,09 | 31,61 | 30,98 | 31,53 | 1,33% | 2.666,00 |
| 30.08.2021 | 31,29 | 31,35 | 30,94 | 31,12 | -0,22% | 8.491,00 |
| 27.08.2021 | 30,86 | 31,21 | 30,80 | 31,19 | 0,65% | 4.249,00 |
| 26.08.2021 | 30,80 | 31,22 | 30,80 | 30,99 | -1,29% | 3.846,00 |
| 25.08.2021 | 31,35 | 31,60 | 30,98 | 31,39 | -0,35% | 2.155,00 |
| 24.08.2021 | 31,35 | 31,50 | 31,24 | 31,50 | 1,27% | 2.805,00 |
| 23.08.2021 | 31,65 | 31,95 | 31,09 | 31,11 | -0,13% | 5.632,00 |
| 20.08.2021 | 30,82 | 31,15 | 30,49 | 31,15 | -1,41% | 8.421,00 |
| 19.08.2021 | 31,44 | 31,87 | 31,42 | 31,59 | -2,35% | 29.963,00 |
| 18.08.2021 | 32,33 | 32,35 | 31,99 | 32,35 | -0,99% | 8.854,00 |
| 17.08.2021 | 32,48 | 32,72 | 32,43 | 32,68 | -0,52% | 2.378,00 |
| 16.08.2021 | 33,02 | 33,05 | 32,80 | 32,85 | -2,67% | 2.257,00 |
| 13.08.2021 | 33,97 | 33,99 | 33,53 | 33,75 | -0,65% | 3.647,00 |
| 12.08.2021 | 33,84 | 34,03 | 33,78 | 33,97 | -1,55% | 4.687,00 |
| 11.08.2021 | 33,37 | 34,50 | 33,27 | 34,50 | 2,63% | 15.905,00 |
| 10.08.2021 | 33,61 | 33,65 | 33,29 | 33,62 | 0,01% | 1.249,00 |
| 09.08.2021 | 33,90 | 33,90 | 33,32 | 33,61 | -2,03% | 675,00 |
| 06.08.2021 | 34,04 | 34,46 | 33,66 | 34,31 | 0,54% | 11.422,00 |
| 05.08.2021 | 33,34 | 34,15 | 33,34 | 34,12 | 1,38% | 5.866,00 |
| 04.08.2021 | 32,59 | 33,66 | 32,49 | 33,66 | 3,84% | 11.443,00 |
| 03.08.2021 | 32,98 | 33,10 | 32,30 | 32,41 | -1,08% | 4.726,00 |
| 02.08.2021 | 32,63 | 33,29 | 32,34 | 32,77 | 2,07% | 9.273,00 |
| 30.07.2021 | 34,24 | 34,31 | 31,44 | 32,10 | -3,02% | 34.150,00 |
| 29.07.2021 | 33,39 | 33,70 | 33,10 | 33,10 | 0,23% | 5.999,00 |
| 28.07.2021 | 31,94 | 33,10 | 31,94 | 33,03 | 4,54% | 6.289,00 |
| 27.07.2021 | 31,10 | 31,69 | 31,00 | 31,59 | -0,11% | 7.857,00 |
| 26.07.2021 | 30,99 | 31,63 | 30,65 | 31,63 | 1,61% | 2.629,00 |
| 23.07.2021 | 31,35 | 31,84 | 31,13 | 31,13 | 0,91% | 6.588,00 |
| 22.07.2021 | 31,85 | 31,98 | 30,85 | 30,85 | -2,06% | 2.466,00 |
| 21.07.2021 | 30,17 | 31,50 | 30,17 | 31,50 | 4,67% | 1.900,00 |
| 20.07.2021 | 30,25 | 30,31 | 29,59 | 30,09 | 0,91% | 7.472,00 |
| 19.07.2021 | 30,50 | 30,50 | 29,11 | 29,82 | -3,74% | 11.506,00 |