Deutsche Märkte geschlossen

Renault SA (RNO.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
38,21+0,38 (+0,99%)
Börsenschluss: 05:35PM CET
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202338,1038,2937,7438,2138,211.179.390
26. Jan. 202337,5037,8637,0437,8337,831.105.562
25. Jan. 202337,8038,4036,7837,2637,261.504.569
24. Jan. 202337,4737,8036,9437,3337,33915.285
23. Jan. 202336,7637,6436,4937,2937,291.009.058
20. Jan. 202336,6836,7935,8136,4836,481.282.586
19. Jan. 202336,4236,8136,1236,5036,501.701.252
18. Jan. 202337,9038,7837,2837,2837,281.678.450
17. Jan. 202337,1038,2737,1038,0238,021.621.084
16. Jan. 202336,9037,5136,6237,3137,311.040.614
13. Jan. 202337,4937,5235,6337,1337,132.735.694
12. Jan. 202337,3338,2737,0037,6837,682.519.705
11. Jan. 202336,6937,4736,6937,0637,061.833.501
10. Jan. 202335,5636,9735,5336,3736,371.514.120
09. Jan. 202335,8536,1935,2435,5935,591.511.483
06. Jan. 202335,2636,4234,9036,1536,151.788.875
05. Jan. 202334,5535,3134,5135,0735,071.210.491
04. Jan. 202333,2034,9433,2034,7034,701.554.996
03. Jan. 202333,5033,8133,1033,1933,191.064.425
02. Jan. 202331,5033,4631,4133,4033,401.154.990
30. Dez. 202231,4331,5031,1531,2731,27505.427
29. Dez. 202231,1431,6631,0731,5531,55774.762
28. Dez. 202231,5631,5931,0831,2431,24660.872
27. Dez. 202231,5031,6831,3131,3731,37385.095
23. Dez. 202231,2731,6731,1931,4031,40643.221
22. Dez. 202232,3832,4031,0531,2131,211.393.231
21. Dez. 202231,9032,4331,5332,4232,421.033.574
20. Dez. 202232,3032,3331,6431,8531,851.462.883
19. Dez. 202232,8333,2532,7632,9232,92879.351
16. Dez. 202233,2433,2832,4532,6932,692.862.468
15. Dez. 202233,5134,0433,0633,2233,221.842.635
14. Dez. 202233,5933,9133,4933,7933,791.030.364
13. Dez. 202234,1334,7733,3033,6633,661.630.770
12. Dez. 202234,1534,3533,5734,0334,031.124.392
09. Dez. 202234,3034,4733,6934,4034,401.196.426
08. Dez. 202234,5035,1333,7134,1534,152.197.979
07. Dez. 202234,5835,7134,5034,5034,501.408.726
06. Dez. 202234,8935,1334,2434,7234,721.315.017
05. Dez. 202234,3135,2633,9435,0535,051.272.306
02. Dez. 202234,9034,9034,0134,6034,601.437.150
01. Dez. 202234,9135,3834,5134,9934,991.643.236
30. Nov. 202234,0035,6033,9934,8134,811.948.297
29. Nov. 202233,5133,9633,0633,7833,781.413.544
28. Nov. 202233,6733,7932,9933,3933,391.386.989
25. Nov. 202234,4334,6333,6233,7733,771.246.669
24. Nov. 202233,3334,4233,3234,2634,261.497.362
23. Nov. 202233,4233,6332,8333,2133,21899.843
22. Nov. 202233,3533,7833,1433,3733,371.189.941
21. Nov. 202232,9233,9232,8333,3933,391.531.161
18. Nov. 202233,0033,2532,7133,0433,041.343.459
17. Nov. 202232,0732,8331,9732,7832,781.669.832
16. Nov. 202232,8532,9831,7132,0432,041.735.107
15. Nov. 202232,8533,5332,8533,2733,271.493.642
14. Nov. 202232,7433,3132,6332,7632,761.808.125
11. Nov. 202231,4032,8131,3832,5332,532.427.749
10. Nov. 202229,0931,1828,9331,1431,142.687.519
09. Nov. 202230,4530,5529,0529,4129,412.328.744
08. Nov. 202231,1931,4430,1130,6230,622.437.342
07. Nov. 202230,5632,0430,4731,6731,671.835.664
04. Nov. 202230,4031,1329,7530,5130,511.978.715
03. Nov. 202231,2131,2730,0130,3330,331.511.583
02. Nov. 202232,0732,3031,2331,5231,521.144.476
01. Nov. 202231,4732,4431,4231,9031,901.023.754
31. Okt. 202231,4531,4530,0031,1731,171.468.423
28. Okt. 202231,3131,4130,7031,3031,301.216.817
27. Okt. 202231,9432,1731,4431,7931,79955.596
26. Okt. 202231,7032,2031,5031,8531,851.163.383
25. Okt. 202232,2632,5031,2931,8431,841.210.337
24. Okt. 202232,6532,8331,5932,0332,031.804.993
21. Okt. 202232,7032,7931,7632,7632,762.239.819
20. Okt. 202231,8733,1731,8332,7232,721.363.390
19. Okt. 202232,1732,7231,6932,0332,031.191.968
18. Okt. 202232,2732,9731,8732,1932,192.037.494
17. Okt. 202230,9132,1030,8531,9431,941.375.357
14. Okt. 202231,1531,4730,4030,7530,751.645.185
13. Okt. 202230,3030,9329,7430,7730,771.701.098
12. Okt. 202230,6630,7829,7030,4730,471.434.141
11. Okt. 202230,7530,8329,6730,7330,732.099.338
10. Okt. 202231,8032,7531,3431,4231,422.938.482
07. Okt. 202230,0031,2029,6030,6830,682.489.158
06. Okt. 202229,1729,5628,9629,2529,251.276.190
05. Okt. 202229,2029,4028,2428,9628,961.763.246
04. Okt. 202228,7929,5628,7529,5029,501.587.815
03. Okt. 202227,7828,4427,2728,4428,441.401.839
30. Sept. 202227,5428,2027,0227,9727,972.043.571
29. Sept. 202229,4229,6027,0827,3727,372.868.393
28. Sept. 202228,5929,9028,1229,4529,452.349.097
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...