Deutsche Märkte öffnen in 8 Stunden 9 Minuten

Renault SA (RNO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
34,81+0,63 (+1,86%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2021------
20. Jan. 2021------
19. Jan. 202134,9835,1634,0134,1834,181.616.407
18. Jan. 202133,7334,8133,3734,6334,631.678.341
15. Jan. 202134,8035,1533,0134,0734,073.798.492
14. Jan. 202135,3536,4534,1235,4335,433.178.436
13. Jan. 202136,9237,0435,6835,8135,811.730.216
12. Jan. 202136,3837,1336,3236,9036,901.967.937
11. Jan. 202136,5036,5035,1936,2636,262.238.445
08. Jan. 202138,6938,7036,2536,6436,642.789.329
07. Jan. 202137,0338,5036,5038,1738,172.517.896
06. Jan. 202137,2038,1036,5836,6436,642.915.873
05. Jan. 202136,0037,2835,8036,5736,572.220.980
04. Jan. 202136,1936,7135,4635,7635,761.308.238
31. Dez. 202035,7336,0935,4435,7635,76365.507
30. Dez. 202036,0636,3735,8735,9435,94678.949
29. Dez. 202036,2636,7435,8336,2636,26990.079
28. Dez. 202037,1937,2736,1136,1136,11849.414
24. Dez. 202036,9037,1236,0836,6036,60379.437
23. Dez. 202036,1036,8335,7736,6836,681.289.962
22. Dez. 202035,4036,2135,3235,7935,791.158.992
21. Dez. 202034,4035,2533,5135,1235,122.719.642
18. Dez. 202036,3537,1336,1136,1636,162.536.569
17. Dez. 202036,9237,3036,3536,5836,581.260.784
16. Dez. 202037,0037,7136,6536,6736,671.840.194
15. Dez. 202035,8036,8835,6336,7936,791.683.816
14. Dez. 202035,4836,6335,4835,7435,741.808.091
11. Dez. 202036,2936,6334,9635,0835,081.947.461
10. Dez. 202036,5136,8835,4736,3536,352.207.529
09. Dez. 202035,8137,2235,7136,5136,512.869.615
08. Dez. 202035,3835,9234,8835,1735,171.462.061
07. Dez. 202035,5035,8535,1735,6735,671.441.020
04. Dez. 202034,7135,9334,5435,7235,722.189.278
03. Dez. 202034,6035,0133,9834,6834,681.581.114
02. Dez. 202033,9534,9033,8434,7334,731.701.689
01. Dez. 202033,5134,3433,2834,2434,241.653.435
30. Nov. 202033,7334,2633,1433,3533,353.777.546
27. Nov. 202033,5034,4233,2134,1234,121.620.850
26. Nov. 202034,4634,4633,4933,6533,651.630.193
25. Nov. 202034,9935,4833,5634,4634,462.665.992
24. Nov. 202032,7834,6532,7034,3834,383.861.552
23. Nov. 202031,2632,4831,2632,1732,172.468.574
20. Nov. 202031,1431,4730,5330,8530,851.765.314
19. Nov. 202031,0331,6030,7531,1531,152.200.219
18. Nov. 202030,0231,4829,9431,3731,372.794.704
17. Nov. 202030,0030,5929,0729,9629,962.293.936
16. Nov. 202029,5731,3529,3529,8129,814.405.737
13. Nov. 202027,4829,1727,3829,0229,023.211.908
12. Nov. 202026,7527,9626,4027,4427,442.085.454
11. Nov. 202027,8028,5427,1627,2427,242.709.647
10. Nov. 202025,9828,2025,7827,8227,824.730.755
09. Nov. 202023,2926,3123,0526,1426,146.220.418
06. Nov. 202023,3123,7822,6322,7122,712.130.475
05. Nov. 202023,0823,4522,4823,4523,451.955.392
04. Nov. 202022,2223,1621,9222,9022,902.222.703
03. Nov. 202021,8523,0221,8322,9622,962.691.928
02. Nov. 202021,4921,6620,8321,5021,502.410.577
30. Okt. 202020,8221,4420,7721,2521,251.716.572
29. Okt. 202020,8421,5120,3721,1121,113.314.243
28. Okt. 202021,8921,8920,8220,9320,934.110.899
27. Okt. 202024,3024,3622,7522,7522,752.689.722
26. Okt. 202024,0925,4223,9424,3524,352.249.331
23. Okt. 202025,1025,5224,4124,7724,771.876.371
22. Okt. 202024,1324,9923,5824,8924,891.967.494
21. Okt. 202024,4324,9824,3024,4024,402.420.250
20. Okt. 202023,3424,4223,0824,2024,202.338.580
19. Okt. 202023,9324,1723,1523,8123,811.200.213
16. Okt. 202023,0824,2323,0023,8623,863.687.344
15. Okt. 202022,5822,8122,0822,6922,691.980.409
14. Okt. 202022,3723,1722,2823,1523,151.827.470
13. Okt. 202022,8522,9222,2522,3722,371.130.070
12. Okt. 202022,8123,3322,7022,9722,971.391.018
09. Okt. 202023,5723,7422,5222,7822,781.698.235
08. Okt. 202023,4023,7823,1623,5723,571.804.546
07. Okt. 202022,6723,3822,3623,3823,381.710.197
06. Okt. 202022,0022,8721,8922,8722,871.997.258
05. Okt. 202021,6021,9321,4221,7821,781.707.171
02. Okt. 202021,0021,5020,7221,1921,192.007.302
01. Okt. 202022,3522,4221,1721,1721,171.995.867
30. Sept. 202021,9522,4721,6222,1922,192.054.808
29. Sept. 202022,9222,9822,0422,2422,241.729.702
28. Sept. 202022,1323,2022,1123,1023,102.425.274
25. Sept. 202022,0022,3121,2921,5721,572.088.828
24. Sept. 202021,4822,5321,2222,0822,082.469.418
23. Sept. 202021,8122,6121,4122,1722,172.668.556
22. Sept. 202021,0121,8520,7421,4321,432.064.940
21. Sept. 202022,3422,3520,8620,8820,883.544.256
18. Sept. 2020------
17. Sept. 202023,0823,7422,7623,5823,581.635.234
16. Sept. 202024,0124,0923,2123,6323,631.594.736
15. Sept. 202024,7024,8923,9024,0524,051.828.420
14. Sept. 202024,8425,0124,4824,6824,681.166.437
11. Sept. 202024,7024,8624,3224,4624,461.652.992
10. Sept. 202025,2125,4224,8224,9024,901.388.010
09. Sept. 202025,3225,4824,7525,2725,271.628.443
08. Sept. 202025,2525,6224,4625,1525,152.261.014
07. Sept. 202024,8625,5924,8025,1625,162.080.984
04. Sept. 202023,2624,9623,1324,4524,453.314.414
03. Sept. 202022,9824,1022,9523,4123,412.540.273
02. Sept. 202022,8823,0822,3822,6722,672.268.349
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...