Börse:
34,470€
-1,88%
Echtzeit-Aktienkurs Renault S.A.
Bid:
34,435€
Ask:
34,505€
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2022 | 34,79 | 34,79 | 34,50 | 34,50 | -1,41% | 200,00 |
| 01.12.2022 | 35,00 | 35,14 | 34,72 | 35,00 | 0,55% | 2.107,00 |
| 30.11.2022 | 34,19 | 35,50 | 34,19 | 34,81 | 3,06% | 4.130,00 |
| 29.11.2022 | 33,29 | 33,89 | 33,20 | 33,77 | 0,48% | 291,00 |
| 28.11.2022 | 33,28 | 33,61 | 33,06 | 33,61 | -0,47% | 4.944,00 |
| 25.11.2022 | 34,46 | 34,46 | 33,71 | 33,77 | -1,43% | 1.795,00 |
| 24.11.2022 | 33,56 | 34,37 | 33,56 | 34,26 | 3,16% | 1.226,00 |
| 23.11.2022 | 33,31 | 33,31 | 33,05 | 33,21 | -0,46% | 300,00 |
| 22.11.2022 | 33,21 | 33,46 | 33,21 | 33,37 | -0,01% | 90,00 |
| 21.11.2022 | 32,93 | 33,88 | 32,93 | 33,37 | 1,34% | 966,00 |
| 18.11.2022 | 32,95 | 33,14 | 32,90 | 32,93 | 1,07% | 694,00 |
| 17.11.2022 | 32,04 | 32,80 | 32,04 | 32,58 | 2,32% | 725,00 |
| 16.11.2022 | 32,29 | 32,29 | 31,84 | 31,84 | -3,68% | 749,00 |
| 15.11.2022 | 33,21 | 33,47 | 33,06 | 33,06 | -0,59% | 1.497,00 |
| 14.11.2022 | 33,00 | 33,25 | 32,76 | 33,25 | 2,21% | 1.132,00 |
| 11.11.2022 | 31,45 | 32,53 | 31,45 | 32,53 | 4,97% | 540,00 |
| 10.11.2022 | 29,55 | 30,99 | 29,43 | 30,99 | 4,75% | 434,00 |
| 09.11.2022 | 30,54 | 30,54 | 29,14 | 29,59 | -3,96% | 346,00 |
| 08.11.2022 | 30,70 | 31,31 | 30,22 | 30,81 | -2,72% | 1.164,00 |
| 07.11.2022 | 30,50 | 32,00 | 30,50 | 31,67 | 3,89% | 355,00 |
| 04.11.2022 | 30,93 | 30,93 | 30,43 | 30,48 | -3,88% | 1.100,00 |
| 02.11.2022 | 31,61 | 32,00 | 31,27 | 31,71 | -1,20% | 869,00 |
| 01.11.2022 | 31,51 | 32,13 | 31,51 | 32,10 | 2,69% | 709,00 |
| 31.10.2022 | 31,29 | 31,35 | 30,09 | 31,26 | 2,31% | 5.558,00 |
| 28.10.2022 | 31,05 | 31,28 | 30,55 | 30,55 | -3,31% | 655,00 |
| 27.10.2022 | 31,66 | 31,86 | 31,40 | 31,60 | -0,80% | 6.553,00 |
| 26.10.2022 | 31,79 | 31,97 | 31,79 | 31,85 | -0,58% | 1.533,00 |
| 25.10.2022 | 32,21 | 32,21 | 31,33 | 32,04 | -0,09% | 1.043,00 |
| 24.10.2022 | 32,71 | 32,78 | 31,74 | 32,07 | 0,20% | 2.497,00 |
| 21.10.2022 | 31,97 | 32,20 | 31,87 | 32,00 | -2,79% | 1.092,00 |
| 20.10.2022 | 32,00 | 33,01 | 31,98 | 32,92 | 2,13% | 1.370,00 |
| 19.10.2022 | 32,09 | 32,61 | 32,05 | 32,24 | 2,51% | 190,00 |
| 18.10.2022 | 32,44 | 32,94 | 31,45 | 31,45 | -1,67% | 1.114,00 |
| 17.10.2022 | 31,19 | 32,03 | 30,90 | 31,98 | 4,65% | 2.428,00 |
| 14.10.2022 | 30,79 | 31,38 | 30,56 | 30,56 | -0,76% | 1.326,00 |
| 13.10.2022 | 30,50 | 30,82 | 30,31 | 30,80 | 0,15% | 168,00 |
| 12.10.2022 | 30,15 | 30,75 | 30,10 | 30,75 | 0,59% | 775,00 |
| 11.10.2022 | 30,45 | 30,84 | 29,69 | 30,57 | -2,67% | 1.898,00 |
| 10.10.2022 | 31,82 | 32,67 | 31,41 | 31,41 | 3,03% | 7.274,00 |
| 07.10.2022 | 29,93 | 31,12 | 29,84 | 30,49 | 3,51% | 32.468,00 |
| 06.10.2022 | 29,28 | 29,53 | 29,03 | 29,45 | 1,69% | 1.101,00 |
| 05.10.2022 | 28,72 | 28,96 | 28,28 | 28,96 | -1,30% | 2.746,00 |
| 04.10.2022 | 29,02 | 29,55 | 29,02 | 29,34 | 3,24% | 1.265,00 |
| 03.10.2022 | 27,68 | 28,42 | 27,34 | 28,42 | 2,34% | 923,00 |
| 30.09.2022 | 27,92 | 28,10 | 27,12 | 27,77 | 2,10% | 940,00 |
| 29.09.2022 | 28,88 | 28,93 | 27,20 | 27,20 | -7,07% | 4.775,00 |
| 28.09.2022 | 28,35 | 29,83 | 28,31 | 29,27 | 1,32% | 1.904,00 |
| 27.09.2022 | 28,45 | 28,98 | 28,45 | 28,89 | 3,18% | 514,00 |
| 26.09.2022 | 27,54 | 28,69 | 27,49 | 28,00 | 1,63% | 5.235,00 |
| 23.09.2022 | 29,44 | 29,50 | 27,55 | 27,55 | -7,67% | 897,00 |
| 22.09.2022 | 29,37 | 30,51 | 29,37 | 29,84 | -1,03% | 1.096,00 |
| 21.09.2022 | 30,55 | 30,59 | 29,96 | 30,15 | -3,37% | 884,00 |
| 20.09.2022 | 32,00 | 32,15 | 31,20 | 31,20 | -1,22% | 7.982,00 |
| 19.09.2022 | 31,52 | 31,63 | 30,87 | 31,59 | -1,30% | 2.593,00 |
| 16.09.2022 | 30,92 | 32,00 | 30,59 | 32,00 | 2,35% | 4.682,00 |
| 15.09.2022 | 30,80 | 31,60 | 30,68 | 31,27 | 2,71% | 1.257,00 |
| 14.09.2022 | 29,65 | 30,71 | 29,65 | 30,44 | 4,30% | 1.835,00 |
| 13.09.2022 | 30,00 | 30,70 | 29,19 | 29,19 | -4,14% | 1.079,00 |
| 12.09.2022 | 30,33 | 30,78 | 30,33 | 30,45 | 3,61% | 682,00 |
| 09.09.2022 | 29,50 | 29,63 | 29,18 | 29,39 | 2,30% | 1.387,00 |
| 08.09.2022 | 29,13 | 29,20 | 28,49 | 28,73 | -0,81% | 875,00 |
| 07.09.2022 | 28,19 | 28,96 | 28,19 | 28,96 | 2,30% | 717,00 |
| 06.09.2022 | 28,27 | 28,40 | 28,10 | 28,31 | 2,00% | 419,00 |
| 05.09.2022 | 28,50 | 28,56 | 27,75 | 27,76 | -5,50% | 1.231,00 |
| 02.09.2022 | 28,79 | 29,37 | 28,70 | 29,37 | 3,47% | 1.492,00 |
| 01.09.2022 | 28,29 | 28,48 | 28,13 | 28,39 | -0,32% | 312,00 |
| 31.08.2022 | 28,67 | 28,92 | 28,48 | 28,48 | -0,70% | 283,00 |
| 30.08.2022 | 27,99 | 28,68 | 27,98 | 28,68 | 2,47% | 331,00 |
| 29.08.2022 | 27,09 | 27,99 | 27,08 | 27,99 | -1,88% | 1.202,00 |
| 26.08.2022 | 28,38 | 28,52 | 28,31 | 28,52 | 0,67% | 529,00 |
| 25.08.2022 | 28,05 | 28,43 | 27,91 | 28,33 | 0,64% | 123,00 |
| 24.08.2022 | 27,93 | 28,15 | 27,37 | 28,15 | 0,79% | 3.005,00 |
| 23.08.2022 | 28,25 | 28,27 | 27,93 | 27,93 | 0,31% | 1.608,00 |
| 22.08.2022 | 28,45 | 28,45 | 27,85 | 27,85 | -5,77% | 1.636,00 |
| 19.08.2022 | 29,96 | 29,96 | 29,35 | 29,55 | -1,68% | 380,00 |
| 18.08.2022 | 30,24 | 30,36 | 30,06 | 30,06 | 0,23% | 470,00 |
| 17.08.2022 | 30,48 | 30,51 | 29,99 | 29,99 | -1,88% | 142,00 |
| 16.08.2022 | 30,67 | 31,03 | 30,55 | 30,56 | 1,21% | 1.670,00 |
| 15.08.2022 | 30,74 | 30,74 | 30,20 | 30,20 | -1,32% | 567,00 |
| 12.08.2022 | 30,68 | 30,90 | 30,20 | 30,60 | 1,90% | 3.412,00 |
| 11.08.2022 | 30,71 | 30,71 | 30,03 | 30,03 | -0,56% | 2.711,00 |
| 10.08.2022 | 29,90 | 30,65 | 29,86 | 30,20 | 1,75% | 4.975,00 |
| 09.08.2022 | 30,25 | 30,25 | 29,60 | 29,68 | -0,98% | 2.267,00 |
| 08.08.2022 | 29,80 | 30,16 | 29,62 | 29,98 | 0,91% | 2.923,00 |
| 05.08.2022 | 29,75 | 29,94 | 29,39 | 29,71 | -0,35% | 770,00 |
| 04.08.2022 | 29,60 | 30,03 | 29,14 | 29,81 | 0,22% | 2.300,00 |
| 03.08.2022 | 29,70 | 29,75 | 29,06 | 29,75 | -0,75% | 2.801,00 |
| 02.08.2022 | 30,29 | 30,46 | 29,82 | 29,97 | 0,30% | 3.898,00 |
| 01.08.2022 | 28,92 | 30,18 | 28,89 | 29,88 | 4,24% | 14.683,00 |
| 29.07.2022 | 28,38 | 29,32 | 28,26 | 28,67 | 5,13% | 12.065,00 |
| 28.07.2022 | 27,00 | 27,41 | 26,73 | 27,27 | 3,83% | 5.520,00 |
| 27.07.2022 | 26,16 | 26,26 | 25,84 | 26,26 | 1,96% | 5.317,00 |
| 26.07.2022 | 25,94 | 25,96 | 25,44 | 25,76 | -2,26% | 1.010,00 |
| 25.07.2022 | 26,00 | 26,82 | 25,91 | 26,35 | 2,05% | 4.287,00 |
| 22.07.2022 | 25,29 | 25,93 | 25,01 | 25,82 | 1,31% | 1.384,00 |
| 21.07.2022 | 25,34 | 25,80 | 25,34 | 25,49 | -1,49% | 4.847,00 |
| 20.07.2022 | 26,03 | 26,04 | 25,05 | 25,87 | 0,52% | 2.543,00 |
| 19.07.2022 | 24,82 | 26,11 | 24,68 | 25,74 | 4,15% | 8.253,00 |
| 18.07.2022 | 24,57 | 24,94 | 24,46 | 24,71 | 1,48% | 1.333,00 |
| 15.07.2022 | 22,90 | 24,35 | 22,90 | 24,35 | 7,25% | 6.247,00 |