Renault SA RNO
EURONEXT · Frankreich · Langlebige Konsumgüter
€25,43-0,47 (-1,81 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25,43 | -1,81 % | €25,60 | €26,01 | €25,48 | 1,68M |
| 2026-09-30 | €25,90 | -0,61 % | €26,06 | €26,46 | €25,90 | 1,17M |
| 2026-09-29 | €26,06 | -1,03 % | €26,26 | €26,53 | €25,98 | 981,35K |
| 2026-09-28 | €26,33 | +0,11 % | €26,57 | €26,79 | €26,33 | 880,86K |
| 2026-09-25 | €26,30 | +0,57 % | €26,15 | €26,53 | €25,88 | 1,34M |
| 2026-09-24 | €26,15 | -1,69 % | €26,46 | €26,69 | €25,97 | 1,47M |
| 2026-09-23 | €26,60 | -2,42 % | €27,25 | €27,32 | €26,53 | 1,19M |
| 2026-09-22 | €27,26 | +0,70 % | €27,07 | €27,54 | €26,60 | 1,65M |
| 2026-09-21 | €27,07 | -1,24 % | €27,81 | €27,81 | €27,07 | 1,31M |
| 2026-09-18 | €27,41 | -5,32 % | €28,55 | €28,55 | €27,05 | 4,05M |
| 2026-09-17 | €28,95 | +2,41 % | €28,59 | €29,41 | €28,57 | 1,54M |
| 2026-09-16 | €28,27 | -4,49 % | €29,45 | €29,60 | €28,13 | 2,27M |
| 2026-09-15 | €29,60 | +0,82 % | €29,23 | €29,80 | €28,92 | 1,44M |
| 2026-09-14 | €29,36 | -0,74 % | €29,80 | €30,44 | €29,22 | 2,00M |
| 2026-09-11 | €29,58 | +2,28 % | €29,18 | €29,58 | €28,84 | 1,43M |
| 2026-09-10 | €28,92 | -0,92 % | €29,20 | €29,53 | €28,92 | 1,22M |
| 2026-09-09 | €29,19 | -1,32 % | €29,42 | €29,68 | €29,18 | 1,11M |
| 2026-09-08 | €29,58 | +1,30 % | €29,19 | €29,87 | €28,98 | 1,02M |
| 2026-09-07 | €29,20 | +0,21 % | €28,92 | €29,20 | €28,79 | 997,96K |
| 2026-09-04 | €29,14 | +1,01 % | €29,15 | €29,74 | €28,92 | 1,94M |
| 2026-09-03 | €28,85 | +4,19 % | €27,60 | €28,85 | €27,44 | 1,68M |
| 2026-09-02 | €27,69 | -4,55 % | €28,82 | €28,85 | €27,69 | 2,05M |
| 2026-09-01 | €29,01 | -2,39 % | €29,60 | €29,66 | €28,61 | 1,39M |
| 2026-08-31 | €29,72 | +0,99 % | €29,43 | €30,07 | €29,22 | 2,13M |
| 2026-08-28 | €29,43 | +3,63 % | €28,62 | €29,51 | €28,42 | 2,02M |
| 2026-08-27 | €28,40 | +4,34 % | €27,19 | €28,45 | €27,12 | 1,88M |
| 2026-08-26 | €27,22 | -0,62 % | €27,34 | €27,45 | €26,96 | 1,23M |
| 2026-08-25 | €27,39 | -3,25 % | €28,23 | €28,52 | €27,17 | 1,28M |
| 2026-08-24 | €28,31 | -1,12 % | €28,50 | €28,59 | €27,96 | 932,85K |
| 2026-08-21 | €28,63 | +0,07 % | €28,42 | €28,81 | €27,71 | 978,37K |
| 2026-08-20 | €28,61 | -1,99 % | €29,33 | €29,63 | €28,44 | 1,28M |
| 2026-08-19 | €29,19 | +2,10 % | €28,59 | €29,24 | €28,57 | 1,16M |
| 2026-08-18 | €28,59 | +0,70 % | €28,50 | €28,84 | €28,40 | 1,24M |
| 2026-08-17 | €28,39 | -0,84 % | €28,64 | €28,80 | €28,21 | 901,19K |
| 2026-08-14 | €28,63 | +1,42 % | €28,48 | €28,63 | €28,11 | 1,17M |
| 2026-08-13 | €28,23 | -0,35 % | €28,40 | €28,55 | €28,08 | 656,31K |
| 2026-08-12 | €28,33 | -0,74 % | €28,45 | €28,51 | €28,13 | 1,31M |
| 2026-08-11 | €28,54 | -0,66 % | €28,65 | €28,75 | €28,42 | 942,56K |
| 2026-08-10 | €28,73 | +0,31 % | €28,71 | €28,83 | €28,42 | 998,57K |
| 2026-08-07 | €28,64 | +1,56 % | €28,20 | €28,69 | €27,94 | 1,66M |
| 2026-08-06 | €28,20 | +0,25 % | €28,30 | €28,55 | €28,12 | 1,18M |
| 2026-08-05 | €28,13 | -0,95 % | €28,45 | €28,60 | €28,02 | 927,24K |
| 2026-08-04 | €28,40 | -0,18 % | €28,30 | €28,40 | €27,68 | 1,41M |
| 2026-08-03 | €28,45 | +4,37 % | €27,66 | €29,02 | €27,66 | 1,65M |
| 2026-07-31 | €27,26 | -2,54 % | €27,75 | €28,07 | €27,25 | 1,91M |
| 2026-07-30 | €27,97 | +0,21 % | €27,50 | €28,29 | €26,74 | 2,46M |
| 2026-07-29 | €27,91 | +2,80 % | €27,46 | €28,19 | €27,42 | 1,93M |
| 2026-07-28 | €27,15 | +2,45 % | €26,90 | €27,49 | €26,76 | 1,23M |
| 2026-07-27 | €26,50 | +1,38 % | €26,70 | €26,98 | €26,49 | 1,31M |
| 2026-07-24 | €26,14 | +0,42 % | €25,89 | €26,14 | €25,65 | 1,20M |
| 2026-07-23 | €26,03 | -1,25 % | €26,40 | €26,55 | €26,03 | 1,09M |
| 2026-07-22 | €26,36 | +1,85 % | €25,70 | €26,57 | €25,46 | 1,50M |
| 2026-07-21 | €25,88 | -0,08 % | €25,80 | €25,89 | €25,48 | 1,07M |
| 2026-07-20 | €25,90 | -0,92 % | €25,99 | €26,38 | €25,77 | 1,33M |
| 2026-07-17 | €26,14 | -2,79 % | €26,74 | €26,82 | €26,05 | 1,20M |
| 2026-07-16 | €26,89 | +0,37 % | €26,79 | €27,22 | €26,60 | 1,10M |
| 2026-07-15 | €26,79 | +3,68 % | €25,76 | €26,79 | €25,59 | 1,63M |
| 2026-07-14 | €25,84 | -1,30 % | €25,92 | €26,16 | €25,69 | 771,66K |
| 2026-07-13 | €26,18 | +1,43 % | €25,60 | €26,23 | €25,50 | 1,17M |
| 2026-07-10 | €25,81 | +2,06 % | €25,45 | €25,83 | €25,24 | 1,07M |
| 2026-07-09 | €25,29 | +0,20 % | €25,41 | €25,65 | €25,07 | 842,49K |
| 2026-07-08 | €25,24 | -4,14 % | €25,94 | €25,94 | €25,10 | 1,51M |
| 2026-07-07 | €26,33 | +0,69 % | €26,60 | €27,06 | €26,32 | 1,21M |
| 2026-07-06 | €26,15 | -0,83 % | €26,56 | €26,63 | €26,10 | 862,36K |
| 2026-07-03 | €26,37 | +1,66 % | €25,94 | €26,56 | €25,75 | 1,07M |
| 2026-07-02 | €25,94 | -1,29 % | €26,20 | €26,38 | €25,40 | 2,09M |
| 2026-07-01 | €26,28 | +4,78 % | €26,00 | €26,50 | €25,30 | 2,48M |
| 2026-06-30 | €25,08 | -0,79 % | €25,25 | €25,31 | €24,66 | 1,97M |
| 2026-06-29 | €25,28 | -3,03 % | €26,03 | €26,03 | €25,28 | 1,85M |
| 2026-06-26 | €26,07 | -0,53 % | €26,20 | €26,44 | €25,74 | 1,57M |
| 2026-06-25 | €26,21 | -1,50 % | €26,61 | €26,69 | €26,18 | 1,47M |
| 2026-06-24 | €26,61 | -0,04 % | €26,60 | €26,97 | €26,35 | 1,51M |
| 2026-06-23 | €26,62 | -4,31 % | €27,36 | €27,36 | €26,10 | 1,83M |
| 2026-06-22 | €27,82 | -0,93 % | €28,07 | €28,14 | €27,32 | 1,13M |
| 2026-06-19 | €28,08 | +3,88 % | €27,07 | €28,14 | €27,07 | 2,74M |
| 2026-06-18 | €27,03 | -0,73 % | €27,42 | €27,44 | €26,30 | 1,43M |
| 2026-06-17 | €27,23 | -2,12 % | €27,41 | €27,79 | €26,84 | 1,73M |
| 2026-06-16 | €27,82 | -3,40 % | €28,74 | €28,86 | €27,69 | 1,52M |
| 2026-06-15 | €28,80 | +3,71 % | €28,69 | €29,75 | €28,69 | 1,92M |
| 2026-06-12 | €27,77 | +3,50 % | €27,60 | €28,28 | €27,51 | 1,77M |
| 2026-06-11 | €26,83 | +0,52 % | €26,60 | €27,05 | €26,40 | 1,08M |
| 2026-06-10 | €26,69 | -1,59 % | €27,22 | €27,34 | €26,42 | 1,50M |
| 2026-06-09 | €27,12 | +0,56 % | €26,87 | €27,60 | €26,66 | 1,21M |
| 2026-06-08 | €26,97 | +0,60 % | €26,50 | €26,97 | €26,34 | 1,32M |
| 2026-06-05 | €26,81 | -1,25 % | €27,25 | €27,45 | €26,68 | 1,13M |
| 2026-06-04 | €27,15 | -0,40 % | €27,22 | €27,81 | €26,96 | 1,19M |
| 2026-06-03 | €27,26 | -2,71 % | €27,76 | €27,85 | €27,26 | 1,66M |
| 2026-06-02 | €28,02 | -1,48 % | €28,54 | €28,67 | €27,63 | 1,69M |
| 2026-06-01 | €28,44 | -3,89 % | €29,43 | €29,43 | €28,44 | 1,52M |
| 2026-05-29 | €29,59 | -0,27 % | €29,92 | €30,21 | €29,49 | 1,68M |