53,890€
-0,17%
Echtzeit-Aktienkurs Renault S.A.
Bid:
Ask:
Aktienkurse zur Renault S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 53,92 | 54,10 | 52,64 | 53,58 | -0,74% | 1.378.169,00 |
| 30.05.2024 | 52,98 | 54,46 | 52,96 | 53,98 | 1,16% | 1.089.136,00 |
| 29.05.2024 | 52,46 | 53,78 | 52,30 | 53,36 | 3,21% | 2.316.658,00 |
| 28.05.2024 | 50,50 | 52,08 | 50,48 | 51,70 | 2,62% | 1.187.498,00 |
| 27.05.2024 | 50,00 | 50,60 | 49,25 | 50,38 | 0,16% | 852.088,00 |
| 24.05.2024 | 48,12 | 50,66 | 48,12 | 50,30 | 5,21% | 1.527.566,00 |
| 23.05.2024 | 48,20 | 48,58 | 47,51 | 47,81 | -0,62% | 840.870,00 |
| 22.05.2024 | 47,55 | 48,11 | 46,55 | 48,11 | -2,35% | 1.419.764,00 |
| 21.05.2024 | 49,70 | 49,96 | 48,67 | 49,27 | -1,04% | 863.393,00 |
| 20.05.2024 | 50,20 | 50,34 | 49,79 | 49,79 | -0,82% | 515.152,00 |
| 17.05.2024 | 49,74 | 50,38 | 49,43 | 50,20 | 0,68% | 993.921,00 |
| 16.05.2024 | 49,96 | 49,96 | 49,31 | 49,86 | -0,48% | 524.138,00 |
| 15.05.2024 | 49,78 | 50,24 | 49,15 | 50,10 | 0,50% | 914.564,00 |
| 14.05.2024 | 49,45 | 50,40 | 49,45 | 49,85 | 1,01% | 740.651,00 |
| 13.05.2024 | 48,51 | 49,71 | 48,38 | 49,35 | 2,17% | 678.534,00 |
| 10.05.2024 | 48,49 | 48,61 | 47,92 | 48,30 | 0,04% | 622.195,00 |
| 09.05.2024 | 47,88 | 48,99 | 47,60 | 48,28 | 0,86% | 597.819,00 |
| 08.05.2024 | 48,10 | 48,47 | 47,55 | 47,87 | -0,56% | 726.149,00 |
| 07.05.2024 | 48,55 | 48,55 | 47,68 | 48,14 | -0,15% | 604.546,00 |
| 06.05.2024 | 48,09 | 48,60 | 47,73 | 48,21 | 0,44% | 587.250,00 |
| 03.05.2024 | 48,15 | 48,33 | 47,76 | 48,00 | 0,76% | 519.551,00 |
| 02.05.2024 | 46,77 | 48,16 | 46,73 | 47,64 | 1,93% | 1.509.731,00 |
| 30.04.2024 | 49,40 | 49,70 | 45,85 | 46,74 | -5,52% | 2.382.428,00 |
| 29.04.2024 | 48,78 | 49,78 | 48,78 | 49,47 | 1,89% | 679.747,00 |
| 26.04.2024 | 48,37 | 49,07 | 47,95 | 48,55 | 1,15% | 730.066,00 |
| 25.04.2024 | 48,90 | 49,32 | 47,84 | 48,00 | -1,68% | 816.116,00 |
| 24.04.2024 | 47,84 | 49,33 | 47,37 | 48,82 | 2,43% | 1.442.179,00 |
| 23.04.2024 | 48,33 | 48,39 | 46,41 | 47,66 | 0,40% | 1.646.702,00 |
| 22.04.2024 | 47,81 | 48,44 | 47,16 | 47,47 | -0,54% | 1.202.111,00 |
| 19.04.2024 | 48,05 | 48,17 | 46,66 | 47,73 | -2,23% | 1.637.167,00 |
| 18.04.2024 | 48,40 | 49,04 | 48,31 | 48,82 | 1,10% | 825.017,00 |
| 17.04.2024 | 48,19 | 48,94 | 47,83 | 48,29 | 0,21% | 872.903,00 |
| 16.04.2024 | 49,36 | 49,44 | 47,70 | 48,19 | -3,85% | 1.758.653,00 |
| 15.04.2024 | 50,18 | 51,22 | 49,96 | 50,12 | -0,12% | 1.067.755,00 |
| 12.04.2024 | 50,68 | 51,26 | 49,81 | 50,18 | -0,24% | 1.373.951,00 |
| 11.04.2024 | 50,32 | 50,44 | 49,40 | 50,30 | -0,04% | 1.276.683,00 |
| 10.04.2024 | 51,00 | 51,84 | 49,78 | 50,32 | -0,55% | 1.379.418,00 |
| 09.04.2024 | 50,56 | 51,26 | 50,36 | 50,60 | 0,68% | 1.095.293,00 |
| 08.04.2024 | 49,60 | 50,98 | 49,53 | 50,26 | 1,21% | 1.143.176,00 |
| 05.04.2024 | 48,60 | 49,87 | 48,30 | 49,66 | 0,12% | 1.308.568,00 |
| 04.04.2024 | 48,19 | 50,12 | 48,15 | 49,60 | 3,16% | 1.528.684,00 |
| 03.04.2024 | 47,47 | 48,42 | 47,20 | 48,08 | 1,22% | 1.473.613,00 |
| 02.04.2024 | 46,67 | 47,87 | 46,60 | 47,50 | 1,51% | 1.793.121,00 |
| 28.03.2024 | 46,45 | 47,12 | 46,42 | 46,80 | 0,82% | 895.026,00 |
| 27.03.2024 | 46,84 | 47,45 | 46,01 | 46,42 | -0,82% | 1.105.385,00 |
| 26.03.2024 | 45,78 | 46,80 | 45,38 | 46,80 | 2,65% | 1.799.811,00 |
| 25.03.2024 | 45,10 | 45,78 | 44,97 | 45,59 | 0,34% | 952.772,00 |
| 22.03.2024 | 44,83 | 45,61 | 44,83 | 45,44 | 0,69% | 778.576,00 |
| 21.03.2024 | 45,05 | 45,66 | 44,84 | 45,13 | 1,32% | 1.282.212,00 |
| 20.03.2024 | 43,65 | 44,67 | 43,65 | 44,54 | 1,54% | 906.029,00 |
| 19.03.2024 | 43,25 | 44,38 | 43,25 | 43,86 | 1,65% | 970.699,00 |
| 18.03.2024 | 42,83 | 44,01 | 42,83 | 43,15 | 0,82% | 1.123.085,00 |
| 15.03.2024 | 42,33 | 43,26 | 42,30 | 42,80 | 0,85% | 1.324.211,00 |
| 14.03.2024 | 41,82 | 43,69 | 41,80 | 42,44 | 1,37% | 2.168.919,00 |
| 13.03.2024 | 41,30 | 42,10 | 41,26 | 41,87 | 0,98% | 1.482.586,00 |
| 12.03.2024 | 39,69 | 41,62 | 39,50 | 41,46 | 4,45% | 2.370.945,00 |
| 11.03.2024 | 39,10 | 39,70 | 38,95 | 39,70 | 0,34% | 945.294,00 |
| 08.03.2024 | 39,20 | 40,02 | 39,04 | 39,56 | 0,87% | 960.172,00 |
| 07.03.2024 | 38,51 | 39,42 | 38,26 | 39,22 | 1,04% | 860.890,00 |
| 06.03.2024 | 38,05 | 39,29 | 38,01 | 38,82 | 2,29% | 915.699,00 |
| 05.03.2024 | 38,25 | 38,25 | 37,58 | 37,95 | -1,40% | 825.380,00 |
| 04.03.2024 | 38,50 | 38,77 | 38,32 | 38,49 | -0,53% | 629.979,00 |
| 01.03.2024 | 38,85 | 39,38 | 38,39 | 38,69 | 0,42% | 889.664,00 |
| 29.02.2024 | 38,79 | 39,04 | 38,28 | 38,53 | -0,41% | 1.160.613,00 |
| 28.02.2024 | 38,37 | 38,75 | 38,06 | 38,69 | 0,93% | 737.112,00 |
| 27.02.2024 | 37,90 | 38,64 | 37,82 | 38,34 | 1,35% | 862.843,00 |
| 26.02.2024 | 37,60 | 37,92 | 37,04 | 37,83 | 0,59% | 797.546,00 |
| 23.02.2024 | 37,64 | 37,89 | 37,35 | 37,61 | 0,01% | 740.715,00 |
| 22.02.2024 | 37,44 | 38,40 | 37,42 | 37,60 | 1,68% | 1.370.054,00 |
| 21.02.2024 | 36,65 | 37,29 | 36,31 | 36,98 | 1,37% | 1.430.819,00 |
| 20.02.2024 | 37,71 | 37,71 | 36,01 | 36,48 | -4,21% | 2.396.183,00 |
| 19.02.2024 | 38,14 | 38,67 | 38,01 | 38,09 | -0,52% | 766.879,00 |
| 16.02.2024 | 40,32 | 40,38 | 38,21 | 38,29 | -4,65% | 1.901.521,00 |
| 15.02.2024 | 38,64 | 40,43 | 38,10 | 40,15 | 6,53% | 3.519.986,00 |
| 14.02.2024 | 37,30 | 37,93 | 37,17 | 37,69 | 1,00% | 1.135.276,00 |
| 13.02.2024 | 37,67 | 37,95 | 36,90 | 37,32 | -1,44% | 1.057.479,00 |
| 12.02.2024 | 37,48 | 38,40 | 37,40 | 37,86 | 1,12% | 1.185.149,00 |
| 09.02.2024 | 36,63 | 37,75 | 35,98 | 37,44 | 1,42% | 1.647.011,00 |
| 08.02.2024 | 36,80 | 37,33 | 36,27 | 36,92 | 1,86% | 1.414.333,00 |
| 07.02.2024 | 35,48 | 36,69 | 35,33 | 36,24 | 2,13% | 1.239.090,00 |
| 06.02.2024 | 36,04 | 36,23 | 35,37 | 35,49 | -1,14% | 693.378,00 |
| 05.02.2024 | 36,11 | 37,16 | 35,59 | 35,90 | 1,11% | 1.764.693,00 |
| 02.02.2024 | 34,89 | 35,80 | 34,66 | 35,50 | 2,62% | 1.115.750,00 |
| 01.02.2024 | 34,70 | 35,44 | 34,39 | 34,60 | -1,35% | 946.664,00 |
| 31.01.2024 | 34,65 | 35,53 | 34,42 | 35,07 | 0,95% | 1.086.437,00 |
| 30.01.2024 | 35,50 | 36,03 | 34,10 | 34,74 | 1,27% | 1.848.834,00 |
| 29.01.2024 | 34,44 | 34,45 | 33,55 | 34,31 | -0,15% | 747.280,00 |
| 26.01.2024 | 34,26 | 34,53 | 34,02 | 34,36 | 0,42% | 840.068,00 |
| 25.01.2024 | 34,64 | 34,64 | 33,90 | 34,21 | -1,71% | 923.414,00 |
| 24.01.2024 | 35,33 | 35,36 | 34,56 | 34,81 | -0,59% | 596.842,00 |
| 23.01.2024 | 34,80 | 35,37 | 34,59 | 35,01 | 1,10% | 1.089.140,00 |
| 22.01.2024 | 34,64 | 35,03 | 34,53 | 34,63 | 1,14% | 655.084,00 |
| 19.01.2024 | 34,50 | 34,59 | 34,08 | 34,24 | -0,52% | 658.160,00 |
| 18.01.2024 | 33,80 | 34,79 | 33,59 | 34,42 | 1,97% | 982.000,00 |
| 17.01.2024 | 34,05 | 34,05 | 33,27 | 33,76 | -2,05% | 958.274,00 |
| 16.01.2024 | 34,53 | 34,80 | 33,98 | 34,46 | -0,53% | 721.730,00 |
| 15.01.2024 | 34,58 | 34,77 | 34,07 | 34,65 | 0,41% | 760.733,00 |
| 12.01.2024 | 35,60 | 35,66 | 34,44 | 34,51 | -2,90% | 1.134.375,00 |
| 11.01.2024 | 36,20 | 36,66 | 35,50 | 35,54 | -1,03% | 783.271,00 |
| 10.01.2024 | 35,98 | 36,24 | 35,66 | 35,91 | -0,61% | 749.834,00 |