46,793€
0,18%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,54 | 46,99 | 46,43 | 46,75 | 0,07% | 19,00 |
27.03.2024 | 46,83 | 47,18 | 46,67 | 46,71 | -0,16% | 525,00 |
26.03.2024 | 45,51 | 46,89 | 45,51 | 46,79 | 2,81% | 845,00 |
25.03.2024 | 45,48 | 45,51 | 45,48 | 45,51 | 0,42% | 133,00 |
22.03.2024 | 44,95 | 45,32 | 44,95 | 45,32 | 0,32% | 310,00 |
21.03.2024 | 44,64 | 45,61 | 44,64 | 45,17 | 1,51% | 516,00 |
20.03.2024 | 43,79 | 44,60 | 43,79 | 44,50 | 1,33% | 4.821,00 |
19.03.2024 | 43,09 | 43,92 | 43,09 | 43,92 | 1,13% | 180,00 |
18.03.2024 | 42,85 | 44,01 | 42,85 | 43,43 | 0,75% | 299,00 |
15.03.2024 | 42,28 | 43,10 | 42,28 | 43,10 | -0,95% | 210,00 |
14.03.2024 | 42,00 | 43,52 | 42,00 | 43,52 | 3,59% | 1.433,00 |
13.03.2024 | 41,59 | 42,01 | 41,42 | 42,01 | 1,22% | 2.351,00 |
12.03.2024 | 40,00 | 41,50 | 40,00 | 41,50 | 5,52% | 624,00 |
11.03.2024 | 39,33 | 39,33 | 39,33 | 39,33 | -0,68% | - |
08.03.2024 | 39,13 | 39,60 | 39,13 | 39,60 | 0,72% | 250,00 |
07.03.2024 | 38,73 | 39,40 | 38,73 | 39,32 | 3,79% | 625,00 |
06.03.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -0,30% | - |
05.03.2024 | 38,40 | 38,47 | 37,81 | 38,00 | -1,29% | 1.065,00 |
04.03.2024 | 38,78 | 39,05 | 38,42 | 38,49 | -1,19% | 1.840,00 |
01.03.2024 | 38,86 | 39,00 | 38,86 | 38,96 | 0,46% | 95,00 |
29.02.2024 | 38,64 | 38,81 | 38,55 | 38,78 | 0,36% | 150,00 |
28.02.2024 | 38,40 | 38,64 | 38,39 | 38,64 | 0,42% | 230,00 |
27.02.2024 | 37,83 | 38,48 | 37,83 | 38,48 | 1,41% | 199,00 |
26.02.2024 | 37,54 | 37,94 | 37,54 | 37,94 | 0,69% | 135,00 |
23.02.2024 | 37,57 | 37,68 | 37,57 | 37,68 | -0,82% | 114,00 |
22.02.2024 | 37,20 | 38,22 | 37,20 | 37,99 | 2,19% | 366,00 |
21.02.2024 | 36,50 | 37,18 | 36,50 | 37,18 | -2,27% | 125,00 |
20.02.2024 | 38,04 | 38,04 | 38,04 | 38,04 | -1,59% | - |
19.02.2024 | 38,24 | 38,66 | 38,24 | 38,66 | 1,05% | 200,00 |
16.02.2024 | 40,30 | 40,30 | 38,26 | 38,26 | -4,60% | 660,00 |
15.02.2024 | 39,20 | 40,10 | 38,90 | 40,10 | 7,93% | 1.913,00 |
14.02.2024 | 37,16 | 37,16 | 37,16 | 37,16 | -1,46% | - |
13.02.2024 | 37,71 | 37,71 | 37,71 | 37,71 | -1,26% | - |
12.02.2024 | 37,47 | 38,19 | 37,47 | 38,19 | 4,37% | 100,00 |
09.02.2024 | 36,59 | 36,59 | 36,59 | 36,59 | -0,23% | - |
08.02.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 0,30% | - |
07.02.2024 | 35,52 | 36,56 | 35,52 | 36,56 | 1,58% | 600,00 |
06.02.2024 | 35,99 | 35,99 | 35,99 | 35,99 | 0,36% | - |
05.02.2024 | 35,58 | 35,86 | 35,58 | 35,86 | 0,80% | 80,00 |
02.02.2024 | 34,87 | 35,58 | 34,87 | 35,58 | 1,82% | 160,00 |
01.02.2024 | 34,95 | 34,95 | 34,94 | 34,94 | -1,19% | 72,00 |
31.01.2024 | 34,81 | 35,36 | 34,81 | 35,36 | 1,84% | 2,00 |
30.01.2024 | 35,10 | 35,16 | 34,35 | 34,72 | 1,25% | 4.802,00 |
29.01.2024 | 34,29 | 34,29 | 34,29 | 34,29 | 0,29% | 2.698,00 |
26.01.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -0,09% | - |
25.01.2024 | 34,80 | 34,80 | 34,22 | 34,22 | -2,88% | 68,00 |
24.01.2024 | 35,24 | 35,24 | 35,24 | 35,24 | 1,22% | - |
23.01.2024 | 34,56 | 34,81 | 34,56 | 34,81 | 0,10% | 102,00 |
22.01.2024 | 34,43 | 34,78 | 34,43 | 34,78 | 1,58% | 510,00 |
19.01.2024 | 34,53 | 34,53 | 34,24 | 34,24 | -0,95% | 10,00 |
18.01.2024 | 33,97 | 34,57 | 33,97 | 34,57 | 3,01% | 525,00 |
17.01.2024 | 34,17 | 34,17 | 33,56 | 33,56 | -2,64% | 280,00 |
16.01.2024 | 34,47 | 34,47 | 34,47 | 34,47 | -0,33% | - |
15.01.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -0,96% | - |
12.01.2024 | 35,87 | 35,87 | 34,92 | 34,92 | -3,43% | 160,00 |
11.01.2024 | 36,03 | 36,16 | 36,03 | 36,16 | 0,24% | 65,00 |
10.01.2024 | 36,01 | 36,07 | 36,01 | 36,07 | 0,19% | 100,00 |
09.01.2024 | 36,52 | 36,52 | 36,00 | 36,00 | -0,44% | 100,00 |
08.01.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 0,74% | - |
05.01.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -1,36% | - |
04.01.2024 | 36,39 | 36,39 | 36,39 | 36,39 | -0,44% | - |
03.01.2024 | 37,21 | 37,21 | 36,55 | 36,55 | -2,57% | 150,00 |
02.01.2024 | 36,88 | 37,63 | 36,88 | 37,52 | 1,15% | 140,00 |
29.12.2023 | 37,09 | 37,09 | 37,09 | 37,09 | -0,03% | - |
28.12.2023 | 37,50 | 37,50 | 37,10 | 37,10 | -1,24% | 100,00 |
27.12.2023 | 37,72 | 37,72 | 37,57 | 37,57 | -0,49% | 60,00 |
22.12.2023 | 37,97 | 37,97 | 37,75 | 37,75 | -1,42% | 500,00 |
21.12.2023 | 38,30 | 38,30 | 38,30 | 38,30 | -2,31% | - |
20.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 0,37% | - |
19.12.2023 | 39,14 | 39,38 | 39,06 | 39,06 | -0,38% | 691,00 |
18.12.2023 | 39,21 | 39,21 | 39,21 | 39,21 | -0,62% | - |
15.12.2023 | 39,09 | 40,04 | 39,09 | 39,45 | 0,96% | 555,00 |
14.12.2023 | 37,05 | 39,11 | 37,05 | 39,08 | 4,26% | 350,00 |
13.12.2023 | 37,62 | 37,62 | 37,48 | 37,48 | -1,23% | 100,00 |
12.12.2023 | 38,06 | 38,06 | 37,59 | 37,95 | -0,24% | 111,00 |
11.12.2023 | 38,06 | 38,06 | 38,04 | 38,04 | 1,05% | 500,00 |
08.12.2023 | 37,64 | 37,70 | 37,60 | 37,64 | 0,05% | 500,00 |
07.12.2023 | 37,79 | 37,79 | 37,60 | 37,62 | -0,74% | 265,00 |
06.12.2023 | 35,88 | 37,90 | 35,88 | 37,90 | 4,73% | 3.772,00 |
05.12.2023 | 36,19 | 36,19 | 36,19 | 36,19 | -0,15% | - |
04.12.2023 | 36,25 | 36,25 | 36,25 | 36,25 | 0,89% | - |
01.12.2023 | 35,90 | 35,93 | 35,90 | 35,93 | 0,08% | 930,00 |
30.11.2023 | 35,90 | 35,90 | 35,90 | 35,90 | 0,45% | - |
29.11.2023 | 35,00 | 35,74 | 35,00 | 35,74 | 2,48% | 100,00 |
28.11.2023 | 34,87 | 34,87 | 34,87 | 34,87 | -0,37% | - |
27.11.2023 | 34,95 | 35,00 | 34,95 | 35,00 | 1,71% | 200,00 |
24.11.2023 | 34,41 | 34,41 | 34,41 | 34,41 | 0,34% | - |
23.11.2023 | 34,33 | 34,33 | 34,30 | 34,30 | -0,32% | 100,00 |
22.11.2023 | 34,41 | 34,41 | 34,41 | 34,41 | -1,70% | - |
21.11.2023 | 35,56 | 35,56 | 35,00 | 35,00 | -1,30% | 300,00 |
20.11.2023 | 35,55 | 35,55 | 35,37 | 35,46 | -0,45% | 320,00 |
17.11.2023 | 35,33 | 35,62 | 35,33 | 35,62 | 0,37% | 150,00 |
16.11.2023 | 35,74 | 35,74 | 35,38 | 35,49 | -0,87% | 289,00 |
15.11.2023 | 35,01 | 35,80 | 35,01 | 35,80 | 4,63% | 300,00 |
14.11.2023 | 34,22 | 34,22 | 34,22 | 34,22 | 0,63% | - |
13.11.2023 | 33,82 | 34,00 | 33,82 | 34,00 | 0,22% | 200,00 |
10.11.2023 | 33,93 | 33,93 | 33,93 | 33,93 | -0,73% | - |
09.11.2023 | 33,88 | 34,20 | 33,88 | 34,18 | 1,12% | 1.300,00 |
08.11.2023 | 33,43 | 33,96 | 33,43 | 33,80 | -2,38% | 110,00 |
07.11.2023 | 34,62 | 34,62 | 34,62 | 34,62 | -0,45% | - |