48,705€
0,98%
Echtzeit-Aktienkurs RENAULT INH. EO 3,81
Bid:
Ask:
Aktienkurse zur RENAULT INH. EO 3,81 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 48,28 | 49,00 | 48,28 | 49,00 | 1,60% | 30,00 |
| 17.04.2024 | 48,00 | 48,23 | 48,00 | 48,23 | 0,79% | 102,00 |
| 16.04.2024 | 49,38 | 49,38 | 47,85 | 47,85 | -4,57% | 2.019,00 |
| 15.04.2024 | 50,38 | 51,06 | 50,14 | 50,14 | -1,69% | 444,00 |
| 12.04.2024 | 50,46 | 51,12 | 50,46 | 51,00 | 1,67% | 275,00 |
| 11.04.2024 | 50,12 | 50,16 | 49,81 | 50,16 | -0,28% | 860,00 |
| 10.04.2024 | 50,68 | 51,50 | 49,80 | 50,30 | -0,79% | 5.480,00 |
| 09.04.2024 | 51,30 | 51,30 | 50,56 | 50,70 | 1,20% | 484,00 |
| 08.04.2024 | 49,73 | 50,76 | 49,73 | 50,10 | 0,50% | 731,00 |
| 05.04.2024 | 48,68 | 49,85 | 48,50 | 49,85 | 1,94% | 1.290,00 |
| 04.04.2024 | 47,95 | 50,00 | 47,95 | 48,90 | 2,11% | 1.980,00 |
| 03.04.2024 | 47,59 | 48,07 | 47,37 | 47,89 | 0,57% | 1.920,00 |
| 02.04.2024 | 46,50 | 47,64 | 46,50 | 47,62 | 1,54% | 2.019,00 |
| 28.03.2024 | 46,50 | 46,95 | 46,50 | 46,90 | 0,41% | 2.800,00 |
| 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% | - |