Deutsche Märkte öffnen in 1 Stunde 48 Minute

Renault SA (RNO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
35,91-0,28 (-0,79%)
Börsenschluss: 05:35PM CET
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 202335,9136,1035,7135,9135,911.146.409
04. Dez. 202336,2536,3735,8236,1936,19477.363
01. Dez. 202336,1936,2735,8836,2436,24535.574
30. Nov. 202335,9236,3535,7235,9935,991.010.750
29. Nov. 202335,0036,2234,9335,8335,831.032.856
28. Nov. 202334,7535,1334,6335,0335,03512.567
27. Nov. 202335,0735,1734,8534,9034,90445.852
24. Nov. 202334,4935,0834,3335,0835,08725.786
23. Nov. 202334,3034,6034,2134,4534,45423.946
22. Nov. 202334,3534,6034,3134,3334,33652.318
21. Nov. 202335,4535,6534,2234,3134,31938.957
20. Nov. 202335,6135,7835,1335,5435,54629.320
17. Nov. 202335,2535,8435,0435,5635,56961.562
16. Nov. 202335,8535,9935,3135,3135,31813.290
15. Nov. 202335,2836,0334,7235,7935,791.410.268
14. Nov. 202334,3135,1633,6034,9934,991.284.191
13. Nov. 202334,2534,5033,9034,1934,19518.278
10. Nov. 202333,8534,2033,6934,0134,01519.951
09. Nov. 202334,1134,5633,7734,1234,12778.486
08. Nov. 202333,2834,2433,1533,8733,87733.145
07. Nov. 202334,4634,6333,3833,5533,55993.245
06. Nov. 202334,9535,7734,5834,6334,63815.796
03. Nov. 202334,2634,9334,1234,7434,741.276.562
02. Nov. 202333,4034,2433,2833,8833,88738.303
01. Nov. 202333,2933,5032,8133,0133,01642.447
31. Okt. 202332,4633,3732,3833,0533,05890.908
30. Okt. 202332,4432,7632,2132,4332,43644.755
27. Okt. 202332,2132,9731,9932,4432,44879.060
26. Okt. 202332,0632,2031,3232,0132,011.231.945
25. Okt. 202332,7733,0932,1232,5432,54788.763
24. Okt. 202332,9533,2232,5732,8532,85874.109
23. Okt. 202333,3533,4932,2832,9932,991.116.097
20. Okt. 202333,2133,9932,9233,2433,241.471.191
19. Okt. 202334,1735,1033,1233,4233,423.102.189
18. Okt. 202336,8237,4436,0136,0736,07975.023
17. Okt. 202336,4037,1236,1536,9636,96742.409
16. Okt. 202336,3436,9635,9036,5136,51576.225
13. Okt. 202337,0537,4236,1736,2536,25826.042
12. Okt. 202337,7138,1337,2637,2737,27649.996
11. Okt. 202336,6737,6736,6737,4737,471.003.390
10. Okt. 202335,8137,1535,8136,7436,741.015.415
09. Okt. 202335,3335,6334,8335,4235,42617.930
06. Okt. 202335,3835,7234,9535,7235,72727.368
05. Okt. 202335,7535,9435,0735,0735,07779.384
04. Okt. 202335,5336,0634,5335,6235,621.356.896
03. Okt. 202337,8738,0435,9435,9435,941.459.914
02. Okt. 202339,3539,4238,1038,1938,19824.411
29. Sept. 202338,7539,1138,3838,8838,88985.064
28. Sept. 202338,4938,9438,0738,8238,82752.790
27. Sept. 202337,9738,6537,8238,3538,35725.815
26. Sept. 202338,1038,2537,5437,9037,90651.671
25. Sept. 202338,0138,5337,8038,2338,23842.073
22. Sept. 202338,9838,9837,9538,3538,351.230.812
21. Sept. 202338,7039,4838,7039,1739,171.131.742
20. Sept. 202338,4739,2938,1039,0239,02881.040
19. Sept. 202337,9138,9437,8938,4338,431.134.239
18. Sept. 202338,0538,4037,3137,7637,76924.233
15. Sept. 202337,9038,6537,3338,1538,152.004.136
14. Sept. 202337,5337,8136,7237,6537,651.023.302
13. Sept. 202336,6338,8236,4837,4937,491.804.009
12. Sept. 202336,8136,9736,2136,7436,74666.844
11. Sept. 202336,1736,7136,0336,5336,53635.817
08. Sept. 202336,3136,5835,3135,9935,991.006.356
07. Sept. 202335,6936,8335,6936,3036,301.291.880
06. Sept. 202335,2036,4235,1435,8835,881.208.007
05. Sept. 202334,6535,6834,5835,3335,331.155.361
04. Sept. 202335,2135,4734,7234,7934,79990.824
01. Sept. 202336,0836,5334,9035,0035,002.919.863
31. Aug. 202337,6338,1537,3337,3337,331.372.430
30. Aug. 202337,4237,6737,1737,2237,22527.997
29. Aug. 202337,1337,3336,8637,3337,33589.095
28. Aug. 202336,7837,1136,7437,0037,00512.946
25. Aug. 202336,2736,7836,0836,4036,40427.589
24. Aug. 202337,5037,7136,1936,3836,38771.209
23. Aug. 202337,9437,9836,9637,2637,26580.448
22. Aug. 202337,6038,2237,5337,8537,85751.477
21. Aug. 202336,6637,4736,6337,3537,35813.916
18. Aug. 202336,5136,7836,1036,6536,65825.610
17. Aug. 202337,0637,1236,5536,8036,80702.125
16. Aug. 202337,0537,4736,9337,2637,26491.571
15. Aug. 202337,8137,8137,0837,1937,19473.711
14. Aug. 202337,5837,9437,4037,5037,50533.735
11. Aug. 202338,2238,2537,7437,8237,82622.416
10. Aug. 202338,2038,9038,1338,3238,32677.947
09. Aug. 202338,4038,5137,7837,7837,78603.325
08. Aug. 202337,9238,0636,9837,6537,65969.200
07. Aug. 2023------
04. Aug. 202338,5638,7638,2138,4338,43648.751
03. Aug. 202338,6038,8538,0138,3138,311.013.924
02. Aug. 202339,0039,1438,3838,8038,80969.071
01. Aug. 202339,8139,8339,0239,4439,44805.850
31. Juli 202340,5540,6239,5839,9039,90945.557
28. Juli 202340,3240,7639,4440,5340,53952.316
27. Juli 202340,0040,6938,7140,3240,321.657.716
26. Juli 202339,5139,8138,5639,5339,531.112.683
25. Juli 202340,4540,5139,3639,5239,52771.009
24. Juli 202339,2040,1038,9940,0040,001.060.823
21. Juli 202338,4839,6538,4339,3139,31910.529
20. Juli 202338,7438,8738,4838,5138,51687.663
19. Juli 202339,2739,4638,5538,9638,96782.514
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...