Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.277,61 +11,27 (+0,05%)
Renault SA (RNO.PA)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CET
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 38,10 | 38,29 | 37,74 | 38,21 | 38,21 | 1.179.390 |
| 26. Jan. 2023 | 37,50 | 37,86 | 37,04 | 37,83 | 37,83 | 1.105.562 |
| 25. Jan. 2023 | 37,80 | 38,40 | 36,78 | 37,26 | 37,26 | 1.504.569 |
| 24. Jan. 2023 | 37,47 | 37,80 | 36,94 | 37,33 | 37,33 | 915.285 |
| 23. Jan. 2023 | 36,76 | 37,64 | 36,49 | 37,29 | 37,29 | 1.009.058 |
| 20. Jan. 2023 | 36,68 | 36,79 | 35,81 | 36,48 | 36,48 | 1.282.586 |
| 19. Jan. 2023 | 36,42 | 36,81 | 36,12 | 36,50 | 36,50 | 1.701.252 |
| 18. Jan. 2023 | 37,90 | 38,78 | 37,28 | 37,28 | 37,28 | 1.678.450 |
| 17. Jan. 2023 | 37,10 | 38,27 | 37,10 | 38,02 | 38,02 | 1.621.084 |
| 16. Jan. 2023 | 36,90 | 37,51 | 36,62 | 37,31 | 37,31 | 1.040.614 |
| 13. Jan. 2023 | 37,49 | 37,52 | 35,63 | 37,13 | 37,13 | 2.735.694 |
| 12. Jan. 2023 | 37,33 | 38,27 | 37,00 | 37,68 | 37,68 | 2.519.705 |
| 11. Jan. 2023 | 36,69 | 37,47 | 36,69 | 37,06 | 37,06 | 1.833.501 |
| 10. Jan. 2023 | 35,56 | 36,97 | 35,53 | 36,37 | 36,37 | 1.514.120 |
| 09. Jan. 2023 | 35,85 | 36,19 | 35,24 | 35,59 | 35,59 | 1.511.483 |
| 06. Jan. 2023 | 35,26 | 36,42 | 34,90 | 36,15 | 36,15 | 1.788.875 |
| 05. Jan. 2023 | 34,55 | 35,31 | 34,51 | 35,07 | 35,07 | 1.210.491 |
| 04. Jan. 2023 | 33,20 | 34,94 | 33,20 | 34,70 | 34,70 | 1.554.996 |
| 03. Jan. 2023 | 33,50 | 33,81 | 33,10 | 33,19 | 33,19 | 1.064.425 |
| 02. Jan. 2023 | 31,50 | 33,46 | 31,41 | 33,40 | 33,40 | 1.154.990 |
| 30. Dez. 2022 | 31,43 | 31,50 | 31,15 | 31,27 | 31,27 | 505.427 |
| 29. Dez. 2022 | 31,14 | 31,66 | 31,07 | 31,55 | 31,55 | 774.762 |
| 28. Dez. 2022 | 31,56 | 31,59 | 31,08 | 31,24 | 31,24 | 660.872 |
| 27. Dez. 2022 | 31,50 | 31,68 | 31,31 | 31,37 | 31,37 | 385.095 |
| 23. Dez. 2022 | 31,27 | 31,67 | 31,19 | 31,40 | 31,40 | 643.221 |
| 22. Dez. 2022 | 32,38 | 32,40 | 31,05 | 31,21 | 31,21 | 1.393.231 |
| 21. Dez. 2022 | 31,90 | 32,43 | 31,53 | 32,42 | 32,42 | 1.033.574 |
| 20. Dez. 2022 | 32,30 | 32,33 | 31,64 | 31,85 | 31,85 | 1.462.883 |
| 19. Dez. 2022 | 32,83 | 33,25 | 32,76 | 32,92 | 32,92 | 879.351 |
| 16. Dez. 2022 | 33,24 | 33,28 | 32,45 | 32,69 | 32,69 | 2.862.468 |
| 15. Dez. 2022 | 33,51 | 34,04 | 33,06 | 33,22 | 33,22 | 1.842.635 |
| 14. Dez. 2022 | 33,59 | 33,91 | 33,49 | 33,79 | 33,79 | 1.030.364 |
| 13. Dez. 2022 | 34,13 | 34,77 | 33,30 | 33,66 | 33,66 | 1.630.770 |
| 12. Dez. 2022 | 34,15 | 34,35 | 33,57 | 34,03 | 34,03 | 1.124.392 |
| 09. Dez. 2022 | 34,30 | 34,47 | 33,69 | 34,40 | 34,40 | 1.196.426 |
| 08. Dez. 2022 | 34,50 | 35,13 | 33,71 | 34,15 | 34,15 | 2.197.979 |
| 07. Dez. 2022 | 34,58 | 35,71 | 34,50 | 34,50 | 34,50 | 1.408.726 |
| 06. Dez. 2022 | 34,89 | 35,13 | 34,24 | 34,72 | 34,72 | 1.315.017 |
| 05. Dez. 2022 | 34,31 | 35,26 | 33,94 | 35,05 | 35,05 | 1.272.306 |
| 02. Dez. 2022 | 34,90 | 34,90 | 34,01 | 34,60 | 34,60 | 1.437.150 |
| 01. Dez. 2022 | 34,91 | 35,38 | 34,51 | 34,99 | 34,99 | 1.643.236 |
| 30. Nov. 2022 | 34,00 | 35,60 | 33,99 | 34,81 | 34,81 | 1.948.297 |
| 29. Nov. 2022 | 33,51 | 33,96 | 33,06 | 33,78 | 33,78 | 1.413.544 |
| 28. Nov. 2022 | 33,67 | 33,79 | 32,99 | 33,39 | 33,39 | 1.386.989 |
| 25. Nov. 2022 | 34,43 | 34,63 | 33,62 | 33,77 | 33,77 | 1.246.669 |
| 24. Nov. 2022 | 33,33 | 34,42 | 33,32 | 34,26 | 34,26 | 1.497.362 |
| 23. Nov. 2022 | 33,42 | 33,63 | 32,83 | 33,21 | 33,21 | 899.843 |
| 22. Nov. 2022 | 33,35 | 33,78 | 33,14 | 33,37 | 33,37 | 1.189.941 |
| 21. Nov. 2022 | 32,92 | 33,92 | 32,83 | 33,39 | 33,39 | 1.531.161 |
| 18. Nov. 2022 | 33,00 | 33,25 | 32,71 | 33,04 | 33,04 | 1.343.459 |
| 17. Nov. 2022 | 32,07 | 32,83 | 31,97 | 32,78 | 32,78 | 1.669.832 |
| 16. Nov. 2022 | 32,85 | 32,98 | 31,71 | 32,04 | 32,04 | 1.735.107 |
| 15. Nov. 2022 | 32,85 | 33,53 | 32,85 | 33,27 | 33,27 | 1.493.642 |
| 14. Nov. 2022 | 32,74 | 33,31 | 32,63 | 32,76 | 32,76 | 1.808.125 |
| 11. Nov. 2022 | 31,40 | 32,81 | 31,38 | 32,53 | 32,53 | 2.427.749 |
| 10. Nov. 2022 | 29,09 | 31,18 | 28,93 | 31,14 | 31,14 | 2.687.519 |
| 09. Nov. 2022 | 30,45 | 30,55 | 29,05 | 29,41 | 29,41 | 2.328.744 |
| 08. Nov. 2022 | 31,19 | 31,44 | 30,11 | 30,62 | 30,62 | 2.437.342 |
| 07. Nov. 2022 | 30,56 | 32,04 | 30,47 | 31,67 | 31,67 | 1.835.664 |
| 04. Nov. 2022 | 30,40 | 31,13 | 29,75 | 30,51 | 30,51 | 1.978.715 |
| 03. Nov. 2022 | 31,21 | 31,27 | 30,01 | 30,33 | 30,33 | 1.511.583 |
| 02. Nov. 2022 | 32,07 | 32,30 | 31,23 | 31,52 | 31,52 | 1.144.476 |
| 01. Nov. 2022 | 31,47 | 32,44 | 31,42 | 31,90 | 31,90 | 1.023.754 |
| 31. Okt. 2022 | 31,45 | 31,45 | 30,00 | 31,17 | 31,17 | 1.468.423 |
| 28. Okt. 2022 | 31,31 | 31,41 | 30,70 | 31,30 | 31,30 | 1.216.817 |
| 27. Okt. 2022 | 31,94 | 32,17 | 31,44 | 31,79 | 31,79 | 955.596 |
| 26. Okt. 2022 | 31,70 | 32,20 | 31,50 | 31,85 | 31,85 | 1.163.383 |
| 25. Okt. 2022 | 32,26 | 32,50 | 31,29 | 31,84 | 31,84 | 1.210.337 |
| 24. Okt. 2022 | 32,65 | 32,83 | 31,59 | 32,03 | 32,03 | 1.804.993 |
| 21. Okt. 2022 | 32,70 | 32,79 | 31,76 | 32,76 | 32,76 | 2.239.819 |
| 20. Okt. 2022 | 31,87 | 33,17 | 31,83 | 32,72 | 32,72 | 1.363.390 |
| 19. Okt. 2022 | 32,17 | 32,72 | 31,69 | 32,03 | 32,03 | 1.191.968 |
| 18. Okt. 2022 | 32,27 | 32,97 | 31,87 | 32,19 | 32,19 | 2.037.494 |
| 17. Okt. 2022 | 30,91 | 32,10 | 30,85 | 31,94 | 31,94 | 1.375.357 |
| 14. Okt. 2022 | 31,15 | 31,47 | 30,40 | 30,75 | 30,75 | 1.645.185 |
| 13. Okt. 2022 | 30,30 | 30,93 | 29,74 | 30,77 | 30,77 | 1.701.098 |
| 12. Okt. 2022 | 30,66 | 30,78 | 29,70 | 30,47 | 30,47 | 1.434.141 |
| 11. Okt. 2022 | 30,75 | 30,83 | 29,67 | 30,73 | 30,73 | 2.099.338 |
| 10. Okt. 2022 | 31,80 | 32,75 | 31,34 | 31,42 | 31,42 | 2.938.482 |
| 07. Okt. 2022 | 30,00 | 31,20 | 29,60 | 30,68 | 30,68 | 2.489.158 |
| 06. Okt. 2022 | 29,17 | 29,56 | 28,96 | 29,25 | 29,25 | 1.276.190 |
| 05. Okt. 2022 | 29,20 | 29,40 | 28,24 | 28,96 | 28,96 | 1.763.246 |
| 04. Okt. 2022 | 28,79 | 29,56 | 28,75 | 29,50 | 29,50 | 1.587.815 |
| 03. Okt. 2022 | 27,78 | 28,44 | 27,27 | 28,44 | 28,44 | 1.401.839 |
| 30. Sept. 2022 | 27,54 | 28,20 | 27,02 | 27,97 | 27,97 | 2.043.571 |
| 29. Sept. 2022 | 29,42 | 29,60 | 27,08 | 27,37 | 27,37 | 2.868.393 |
| 28. Sept. 2022 | 28,59 | 29,90 | 28,12 | 29,45 | 29,45 | 2.349.097 |
| 27. Sept. 2022 | 28,38 | 29,02 | 27,99 | 28,76 | 28,76 | 1.483.345 |
| 26. Sept. 2022 | 27,42 | 28,65 | 27,34 | 28,04 | 28,04 | 1.223.206 |
| 23. Sept. 2022 | 29,80 | 29,83 | 27,60 | 27,74 | 27,74 | 2.094.082 |
| 22. Sept. 2022 | 29,56 | 30,55 | 29,30 | 29,84 | 29,84 | 1.468.617 |
| 21. Sept. 2022 | 30,90 | 30,90 | 29,80 | 30,15 | 30,15 | 1.635.252 |
| 20. Sept. 2022 | 31,60 | 32,16 | 31,14 | 31,20 | 31,20 | 1.618.506 |
| 19. Sept. 2022 | 31,61 | 31,89 | 30,82 | 31,58 | 31,58 | 1.285.444 |
| 16. Sept. 2022 | 30,75 | 32,04 | 30,43 | 31,99 | 31,99 | 3.244.310 |
| 15. Sept. 2022 | 30,51 | 31,63 | 30,51 | 31,45 | 31,45 | 2.064.283 |
| 14. Sept. 2022 | 29,57 | 30,68 | 29,57 | 30,61 | 30,61 | 1.661.259 |
| 13. Sept. 2022 | 30,52 | 30,72 | 29,61 | 29,70 | 29,70 | 1.709.511 |
| 12. Sept. 2022 | 29,77 | 30,81 | 29,77 | 30,64 | 30,64 | 1.597.447 |
| 09. Sept. 2022 | 28,90 | 29,68 | 28,90 | 29,38 | 29,38 | 1.199.849 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
