Deutsche Märkte schließen in 7 Stunden 19 Minuten

Renault SA (RNO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
35,90-0,23 (-0,64%)
Ab 9:56AM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Apr. 202136,0336,1235,5635,9035,90136.027
19. Apr. 202136,3036,3735,6236,1336,13808.095
16. Apr. 202135,6936,4835,6536,1336,131.368.909
15. Apr. 202135,6035,9835,2635,3235,321.026.116
14. Apr. 202135,1935,7235,0835,5435,541.315.472
13. Apr. 202135,5935,8534,7835,1035,101.442.937
12. Apr. 202135,6936,3835,5335,7635,761.395.047
09. Apr. 202136,3836,7435,6935,8135,811.358.883
08. Apr. 202137,8838,0036,0336,4036,402.093.966
07. Apr. 202138,3238,9637,3837,7137,711.157.529
06. Apr. 202138,4639,0838,1938,1938,191.228.266
01. Apr. 202137,0138,1336,9037,9637,961.302.889
31. März 202137,6338,1936,8836,9336,931.472.610
30. März 202136,6337,6736,5537,6537,651.375.874
29. März 202136,5536,7836,1736,4436,441.178.654
26. März 202137,1937,4036,2236,4036,401.176.225
25. März 202136,6936,8535,9036,7136,711.524.437
24. März 202136,6037,4736,0437,0037,001.394.694
23. März 202138,0838,1736,8436,9936,991.850.469
22. März 202138,3638,6238,0338,2838,281.282.190
19. März 202139,5039,6238,3638,8138,812.497.322
18. März 202140,2041,0839,5140,0840,081.700.191
17. März 202138,6939,9738,5439,6339,631.637.692
16. März 202139,2139,5938,1738,4438,441.383.659
15. März 202139,7840,1338,8138,9938,991.466.016
12. März 202139,6540,0139,2339,7939,791.164.318
11. März 202141,1341,2439,6939,7439,741.648.996
10. März 202140,6241,4240,4441,0841,081.108.315
09. März 202140,1941,4240,1040,8440,841.890.505
08. März 202139,0040,2038,6340,0840,081.847.642
05. März 202138,7839,2438,3338,5538,551.112.964
04. März 202138,8139,4438,1839,1739,171.576.880
03. März 202138,4539,7238,4539,3739,372.178.269
02. März 202137,6537,9637,2237,4237,42909.012
01. März 202137,9038,1037,4037,6337,631.057.967
26. Feb. 202136,6037,4436,4037,1337,131.607.991
25. Feb. 202137,4038,1537,1337,3537,351.211.019
24. Feb. 202136,5337,2936,3236,9736,971.179.914
23. Feb. 202137,1837,8036,5136,7136,711.913.758
22. Feb. 202137,3537,4036,2436,8836,882.130.721
19. Feb. 202138,3538,8136,4038,0338,033.547.590
18. Feb. 202139,4040,1339,2839,8039,801.219.018
17. Feb. 202139,9040,2439,2239,4939,491.128.070
16. Feb. 202139,4140,1939,0039,9239,92966.521
15. Feb. 202139,5839,8838,8539,4539,451.095.211
12. Feb. 202139,1039,7138,5739,3439,34896.084
11. Feb. 202139,2639,9439,1839,3939,39695.427
10. Feb. 202139,4940,2939,1439,2639,261.243.761
09. Feb. 202140,1840,3038,9639,7739,771.565.123
08. Feb. 202140,1940,9440,0040,4440,441.541.021
05. Feb. 202138,9040,7438,8940,3640,363.286.354
04. Feb. 202137,9238,5437,5438,3538,351.671.193
03. Feb. 202136,4038,0536,4037,6937,692.492.435
02. Feb. 202135,4736,2235,4735,9835,981.663.997
01. Feb. 202135,7335,8034,7435,0335,031.238.333
29. Jan. 202134,8135,8834,2635,2435,242.124.026
28. Jan. 202133,6735,8633,1235,4035,402.313.690
27. Jan. 202133,9934,4933,3334,2234,221.860.915
26. Jan. 202132,9434,4332,6434,0334,031.495.722
25. Jan. 202134,5835,1332,8132,9632,962.161.801
22. Jan. 202134,8534,9933,9934,4234,421.421.516
21. Jan. 202135,2835,5134,8535,2535,251.410.956
20. Jan. 202134,3235,2234,3234,8134,811.323.376
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...