Deutsche Märkte öffnen in 1 Stunde 6 Minute

Renault SA (RNO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
43,15+0,35 (+0,82%)
Börsenschluss: 05:36PM CET
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 202442,8344,0142,8343,1543,151.123.085
15. März 202442,3343,2642,3042,8042,801.324.211
14. März 202441,8143,6941,8042,4442,442.168.919
13. März 202441,3042,1041,2641,8741,871.482.586
12. März 202439,6941,6239,5041,4641,462.370.945
11. März 202439,1039,6938,9539,6939,69945.294
08. März 202439,1940,0139,0339,5639,56960.172
07. März 202438,5139,4238,2639,2239,22860.890
06. März 202438,0439,2938,0138,8138,81915.699
05. März 202438,2538,2537,5837,9437,94825.380
04. März 202438,5038,7738,3138,4938,49629.979
01. März 202438,8539,3838,3938,6938,69889.664
29. Feb. 202438,7839,0438,2838,5338,531.160.613
28. Feb. 202438,3738,7538,0638,6938,69737.112
27. Feb. 202437,9038,6437,8238,3338,33862.843
26. Feb. 202437,6037,9237,0337,8337,83797.546
23. Feb. 202437,6337,8837,3537,6037,60740.715
22. Feb. 202437,4438,4037,4237,6037,601.370.054
21. Feb. 202436,6537,2936,3136,9836,981.423.744
20. Feb. 202437,7137,7136,0136,4836,482.396.183
19. Feb. 202438,1438,6738,0138,0838,08766.879
16. Feb. 202440,3140,3838,2138,2838,281.901.521
15. Feb. 202438,6440,4238,1040,1540,153.519.986
14. Feb. 202437,3037,9237,1737,6937,691.135.276
13. Feb. 202437,6737,9436,9037,3137,311.057.479
12. Feb. 202437,4738,4037,4037,8637,861.185.149
09. Feb. 202436,6337,7535,9737,4437,441.647.011
08. Feb. 202436,8037,3336,2636,9236,921.414.333
07. Feb. 202435,4836,6935,3336,2436,241.239.090
06. Feb. 202436,0436,2235,3735,4935,49693.378
05. Feb. 202436,1037,1535,5935,9035,901.764.693
02. Feb. 202434,8835,8034,6635,5035,501.115.750
01. Feb. 202434,7035,4434,3834,6034,60946.664
31. Jan. 202434,6535,5334,4235,0735,071.086.437
30. Jan. 202435,5036,0334,1034,7434,741.848.834
29. Jan. 202434,4434,4533,5534,3134,31747.280
26. Jan. 202434,2634,5334,0134,3534,35840.068
25. Jan. 202434,6434,6433,9034,2134,21923.414
24. Jan. 202435,3335,3634,5634,8134,81596.842
23. Jan. 202434,7935,3734,5835,0135,011.089.140
22. Jan. 202434,6335,0334,5334,6334,63655.084
19. Jan. 202434,5034,5834,0834,2434,24658.160
18. Jan. 202433,8034,7833,5834,4234,42982.000
17. Jan. 202434,0534,0533,2633,7633,76958.274
16. Jan. 202434,5334,8033,9734,4634,46721.730
15. Jan. 202434,2834,7634,2734,6534,65760.733
12. Jan. 202435,6035,6634,4434,5134,511.134.375
11. Jan. 202436,2036,6635,5035,5335,53783.271
10. Jan. 202435,9836,2435,6635,9035,90749.834
09. Jan. 202436,5336,6335,8736,1336,13571.220
08. Jan. 202436,3036,5835,7236,5636,56618.225
05. Jan. 202435,8036,4935,3836,3736,37724.317
04. Jan. 202436,4036,5035,9036,0236,02912.340
03. Jan. 202437,2037,4836,0836,3836,38991.180
02. Jan. 202437,0637,7536,7237,3337,33601.589
29. Dez. 202337,1637,2436,8936,9036,90445.895
28. Dez. 202337,4937,6437,0137,1537,15514.749
27. Dez. 202337,7037,8437,4737,4937,49431.481
22. Dez. 202338,0338,1937,5237,6937,69453.561
21. Dez. 202337,9938,1337,5138,0638,06840.981
20. Dez. 202339,2739,6238,3938,5638,56776.415
19. Dez. 202339,1539,5539,0039,1739,17533.345
18. Dez. 202339,2039,4639,0339,2139,21679.003
15. Dez. 202339,2240,1539,2239,2839,282.230.940
14. Dez. 202337,5339,2737,5339,0439,042.085.255
13. Dez. 202337,6637,9336,5336,6936,69994.679
12. Dez. 202338,5038,7437,2037,6237,621.433.915
11. Dez. 202337,8538,0637,4938,0038,00818.372
08. Dez. 202337,6038,2436,9737,9837,981.160.227
07. Dez. 202337,8338,2837,1337,6237,62872.655
06. Dez. 202336,1938,2136,1238,0238,021.437.776
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...