Deutsche Märkte geschlossen

Renault SA (RNO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
28,76+0,72 (+2,57%)
Börsenschluss: 05:39PM CEST
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202228,3829,0227,9928,7628,761.483.345
26. Sept. 202227,4228,6527,3428,0428,041.223.206
23. Sept. 202229,8029,8327,6027,7427,742.094.082
22. Sept. 202229,5630,5529,3029,8429,841.468.617
21. Sept. 202230,9030,9029,8030,1530,151.635.252
20. Sept. 202231,6032,1631,1431,2031,201.618.506
19. Sept. 202231,6131,8930,8231,5831,581.285.444
16. Sept. 202230,7532,0430,4331,9931,993.244.310
15. Sept. 202230,5131,6330,5131,4531,452.064.283
14. Sept. 202229,5730,6829,5730,6130,611.661.259
13. Sept. 202230,5230,7229,6129,7029,701.709.511
12. Sept. 202229,7730,8129,7730,6430,641.597.447
09. Sept. 202228,9029,6828,9029,3829,381.199.849
08. Sept. 202229,0229,3528,4628,9028,90911.816
07. Sept. 202228,0629,1028,0128,9628,961.057.733
06. Sept. 202227,8528,4727,7928,3328,33849.986
05. Sept. 202228,4128,6427,7027,7627,761.701.293
02. Sept. 202228,7929,4128,4229,3729,371.094.683
01. Sept. 202228,2828,6828,0128,3928,39951.759
31. Aug. 202228,8629,2528,4128,6128,611.887.342
30. Aug. 202228,2128,8127,9228,1728,17871.780
29. Aug. 202227,0028,1926,8627,9927,99796.508
26. Aug. 202228,4528,7527,2527,4127,411.322.421
25. Aug. 202228,3428,5727,9028,3328,331.341.164
24. Aug. 202227,7528,1427,2828,1428,141.489.575
23. Aug. 202227,5228,5027,4327,8927,891.477.968
22. Aug. 202229,0629,1027,8528,0128,011.502.132
19. Aug. 202230,0530,1629,2329,3129,31991.570
18. Aug. 202230,0230,4829,8630,2430,24772.678
17. Aug. 202230,8830,9729,9829,9829,981.319.113
16. Aug. 202230,7531,0830,5030,7530,75915.458
15. Aug. 202230,7030,8230,2630,5730,57755.472
12. Aug. 202230,5030,8930,4630,7030,70951.372
11. Aug. 202230,7230,8330,2930,4530,45915.164
10. Aug. 202229,4530,7229,4530,5530,551.539.584
09. Aug. 202230,0230,3329,4229,5329,531.011.240
08. Aug. 202229,9530,2229,4930,1630,161.223.523
05. Aug. 202229,1529,9829,1529,7629,761.898.516
04. Aug. 202229,5830,0228,9229,2429,241.578.773
03. Aug. 202229,9129,9728,8629,6629,662.133.424
02. Aug. 202229,9430,5029,7729,9529,952.011.446
01. Aug. 202228,7830,2128,7829,9729,972.289.526
29. Juli 202228,1029,3628,0728,7528,752.373.138
28. Juli 202226,5327,5026,5027,3527,351.838.365
27. Juli 202225,9026,3025,7826,2626,261.107.387
26. Juli 202226,3026,3225,3125,7525,751.434.206
25. Juli 202225,7526,9325,6526,3626,361.817.083
22. Juli 202225,3525,9924,9725,8325,831.352.282
21. Juli 202225,9026,1525,2125,4925,492.019.485
20. Juli 202225,8826,3824,9325,8725,871.855.778
19. Juli 202224,6326,1824,6325,8925,891.640.865
18. Juli 202224,5224,9924,3624,8024,801.007.715
15. Juli 202222,8524,3322,7224,2624,262.009.625
14. Juli 202223,1523,4922,5322,6822,681.103.517
13. Juli 202223,5823,6022,7623,2323,231.267.356
12. Juli 202223,0223,7322,6323,7323,731.654.352
11. Juli 202223,8724,4323,3623,3623,361.247.997
08. Juli 202223,8424,9023,4524,6224,621.660.902
07. Juli 202223,1024,1322,9824,0024,001.814.185
06. Juli 202223,2423,4122,3322,6322,631.408.907
05. Juli 202224,4524,4522,6822,7422,741.774.744
04. Juli 202224,7524,7723,8824,1524,15999.280
01. Juli 202223,4824,8023,2624,3524,351.619.141
30. Juni 202224,0624,2022,8523,7923,792.038.823
29. Juni 202225,0625,3224,4224,4224,421.732.318
28. Juni 202225,6426,7225,6425,8625,861.462.899
27. Juni 202225,1526,0624,9125,2725,271.142.283
24. Juni 202225,5125,5724,4624,7124,711.733.081
23. Juni 202225,9926,4825,2425,2425,241.327.850
22. Juni 202225,8226,6924,9526,1426,141.481.528
21. Juni 202226,1026,9625,9326,3326,331.235.432
20. Juni 202224,9526,3824,7126,3826,381.995.573
17. Juni 202223,9024,3423,3124,0324,032.334.523
16. Juni 202225,3525,3623,6823,6823,681.380.914
15. Juni 202224,6525,6024,6525,4025,401.397.657
14. Juni 202224,8224,8524,0024,2524,251.475.428
13. Juni 202225,5925,8824,1824,3924,392.221.806
10. Juni 202227,0327,4726,3126,3326,331.697.923
09. Juni 202227,1227,7726,9827,2527,251.458.079
08. Juni 202226,6127,8226,5527,4027,402.090.730
07. Juni 202226,3226,6826,1326,4026,40984.514
06. Juni 202226,0926,8426,0226,6326,63947.460
03. Juni 202226,5326,5925,7725,7725,771.079.131
02. Juni 202226,2326,3926,0326,2726,27887.197
01. Juni 202226,0526,6825,9326,1826,181.559.693
31. Mai 202225,5525,8025,1025,5525,551.763.308
30. Mai 202225,4826,0025,4225,7125,71971.246
27. Mai 202225,3625,5325,0125,1825,181.042.390
26. Mai 202224,3325,3324,2625,3125,311.155.548
25. Mai 202224,2624,5023,7724,3924,391.060.914
24. Mai 202223,9224,5723,6223,8623,861.018.835
23. Mai 202224,7824,8924,0024,2824,281.224.546
20. Mai 202224,3825,3024,1724,1724,172.081.299
19. Mai 202223,3724,1123,0224,1124,111.531.288
18. Mai 202224,2524,4923,8123,8123,81896.429
17. Mai 202224,0624,6824,0624,2524,251.805.545
16. Mai 202223,3923,8123,1223,5923,591.466.148
13. Mai 202222,6323,7022,1323,6023,602.062.836
12. Mai 202222,4922,4921,2022,4222,423.396.718
11. Mai 202222,6323,1222,4022,9422,941.254.869
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...