Deutsche Märkte geschlossen
Nikkei 225
26.571,87 +140,32 (+0,53%) Dow Jones 30
29.134,99 -125,82 (-0,43%) BTC-EUR
19.849,23 -229,84 (-1,14%) CMC Crypto 200
436,57 -22,57 (-4,92%) Nasdaq Compositive
10.829,50 +26,58 (+0,25%) S&P 500
3.647,29 -7,75 (-0,21%)
Renault SA (RNO.PA)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:39PM CEST
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08. Sept. 2022 | 29,02 | 29,35 | 28,46 | 28,90 | 28,90 | 911.816 |
| 07. Sept. 2022 | 28,06 | 29,10 | 28,01 | 28,96 | 28,96 | 1.057.733 |
| 06. Sept. 2022 | 27,85 | 28,47 | 27,79 | 28,33 | 28,33 | 849.986 |
| 05. Sept. 2022 | 28,41 | 28,64 | 27,70 | 27,76 | 27,76 | 1.701.293 |
| 02. Sept. 2022 | 28,79 | 29,41 | 28,42 | 29,37 | 29,37 | 1.094.683 |
| 01. Sept. 2022 | 28,28 | 28,68 | 28,01 | 28,39 | 28,39 | 951.759 |
| 31. Aug. 2022 | 28,86 | 29,25 | 28,41 | 28,61 | 28,61 | 1.887.342 |
| 30. Aug. 2022 | 28,21 | 28,81 | 27,92 | 28,17 | 28,17 | 871.780 |
| 29. Aug. 2022 | 27,00 | 28,19 | 26,86 | 27,99 | 27,99 | 796.508 |
| 26. Aug. 2022 | 28,45 | 28,75 | 27,25 | 27,41 | 27,41 | 1.322.421 |
| 25. Aug. 2022 | 28,34 | 28,57 | 27,90 | 28,33 | 28,33 | 1.341.164 |
| 24. Aug. 2022 | 27,75 | 28,14 | 27,28 | 28,14 | 28,14 | 1.489.575 |
| 23. Aug. 2022 | 27,52 | 28,50 | 27,43 | 27,89 | 27,89 | 1.477.968 |
| 22. Aug. 2022 | 29,06 | 29,10 | 27,85 | 28,01 | 28,01 | 1.502.132 |
| 19. Aug. 2022 | 30,05 | 30,16 | 29,23 | 29,31 | 29,31 | 991.570 |
| 18. Aug. 2022 | 30,02 | 30,48 | 29,86 | 30,24 | 30,24 | 772.678 |
| 17. Aug. 2022 | 30,88 | 30,97 | 29,98 | 29,98 | 29,98 | 1.319.113 |
| 16. Aug. 2022 | 30,75 | 31,08 | 30,50 | 30,75 | 30,75 | 915.458 |
| 15. Aug. 2022 | 30,70 | 30,82 | 30,26 | 30,57 | 30,57 | 755.472 |
| 12. Aug. 2022 | 30,50 | 30,89 | 30,46 | 30,70 | 30,70 | 951.372 |
| 11. Aug. 2022 | 30,72 | 30,83 | 30,29 | 30,45 | 30,45 | 915.164 |
| 10. Aug. 2022 | 29,45 | 30,72 | 29,45 | 30,55 | 30,55 | 1.539.584 |
| 09. Aug. 2022 | 30,02 | 30,33 | 29,42 | 29,53 | 29,53 | 1.011.240 |
| 08. Aug. 2022 | 29,95 | 30,22 | 29,49 | 30,16 | 30,16 | 1.223.523 |
| 05. Aug. 2022 | 29,15 | 29,98 | 29,15 | 29,76 | 29,76 | 1.898.516 |
| 04. Aug. 2022 | 29,58 | 30,02 | 28,92 | 29,24 | 29,24 | 1.578.773 |
| 03. Aug. 2022 | 29,91 | 29,97 | 28,86 | 29,66 | 29,66 | 2.133.424 |
| 02. Aug. 2022 | 29,94 | 30,50 | 29,77 | 29,95 | 29,95 | 2.011.446 |
| 01. Aug. 2022 | 28,78 | 30,21 | 28,78 | 29,97 | 29,97 | 2.289.526 |
| 29. Juli 2022 | 28,10 | 29,36 | 28,07 | 28,75 | 28,75 | 2.373.138 |
| 28. Juli 2022 | 26,53 | 27,50 | 26,50 | 27,35 | 27,35 | 1.838.365 |
| 27. Juli 2022 | 25,90 | 26,30 | 25,78 | 26,26 | 26,26 | 1.107.387 |
| 26. Juli 2022 | 26,30 | 26,32 | 25,31 | 25,75 | 25,75 | 1.434.206 |
| 25. Juli 2022 | 25,75 | 26,93 | 25,65 | 26,36 | 26,36 | 1.817.083 |
| 22. Juli 2022 | 25,35 | 25,99 | 24,97 | 25,83 | 25,83 | 1.352.282 |
| 21. Juli 2022 | 25,90 | 26,15 | 25,21 | 25,49 | 25,49 | 2.019.485 |
| 20. Juli 2022 | 25,88 | 26,38 | 24,93 | 25,87 | 25,87 | 1.855.778 |
| 19. Juli 2022 | 24,63 | 26,18 | 24,63 | 25,89 | 25,89 | 1.640.865 |
| 18. Juli 2022 | 24,52 | 24,99 | 24,36 | 24,80 | 24,80 | 1.007.715 |
| 15. Juli 2022 | 22,85 | 24,33 | 22,72 | 24,26 | 24,26 | 2.009.625 |
| 14. Juli 2022 | 23,15 | 23,49 | 22,53 | 22,68 | 22,68 | 1.103.517 |
| 13. Juli 2022 | 23,58 | 23,60 | 22,76 | 23,23 | 23,23 | 1.267.356 |
| 12. Juli 2022 | 23,02 | 23,73 | 22,63 | 23,73 | 23,73 | 1.654.352 |
| 11. Juli 2022 | 23,87 | 24,43 | 23,36 | 23,36 | 23,36 | 1.247.997 |
| 08. Juli 2022 | 23,84 | 24,90 | 23,45 | 24,62 | 24,62 | 1.660.902 |
| 07. Juli 2022 | 23,10 | 24,13 | 22,98 | 24,00 | 24,00 | 1.814.185 |
| 06. Juli 2022 | 23,24 | 23,41 | 22,33 | 22,63 | 22,63 | 1.408.907 |
| 05. Juli 2022 | 24,45 | 24,45 | 22,68 | 22,74 | 22,74 | 1.774.744 |
| 04. Juli 2022 | 24,75 | 24,77 | 23,88 | 24,15 | 24,15 | 999.280 |
| 01. Juli 2022 | 23,48 | 24,80 | 23,26 | 24,35 | 24,35 | 1.619.141 |
| 30. Juni 2022 | 24,06 | 24,20 | 22,85 | 23,79 | 23,79 | 2.038.823 |
| 29. Juni 2022 | 25,06 | 25,32 | 24,42 | 24,42 | 24,42 | 1.732.318 |
| 28. Juni 2022 | 25,64 | 26,72 | 25,64 | 25,86 | 25,86 | 1.462.899 |
| 27. Juni 2022 | 25,15 | 26,06 | 24,91 | 25,27 | 25,27 | 1.142.283 |
| 24. Juni 2022 | 25,51 | 25,57 | 24,46 | 24,71 | 24,71 | 1.733.081 |
| 23. Juni 2022 | 25,99 | 26,48 | 25,24 | 25,24 | 25,24 | 1.327.850 |
| 22. Juni 2022 | 25,82 | 26,69 | 24,95 | 26,14 | 26,14 | 1.481.528 |
| 21. Juni 2022 | 26,10 | 26,96 | 25,93 | 26,33 | 26,33 | 1.235.432 |
| 20. Juni 2022 | 24,95 | 26,38 | 24,71 | 26,38 | 26,38 | 1.995.573 |
| 17. Juni 2022 | 23,90 | 24,34 | 23,31 | 24,03 | 24,03 | 2.334.523 |
| 16. Juni 2022 | 25,35 | 25,36 | 23,68 | 23,68 | 23,68 | 1.380.914 |
| 15. Juni 2022 | 24,65 | 25,60 | 24,65 | 25,40 | 25,40 | 1.397.657 |
| 14. Juni 2022 | 24,82 | 24,85 | 24,00 | 24,25 | 24,25 | 1.475.428 |
| 13. Juni 2022 | 25,59 | 25,88 | 24,18 | 24,39 | 24,39 | 2.221.806 |
| 10. Juni 2022 | 27,03 | 27,47 | 26,31 | 26,33 | 26,33 | 1.697.923 |
| 09. Juni 2022 | 27,12 | 27,77 | 26,98 | 27,25 | 27,25 | 1.458.079 |
| 08. Juni 2022 | 26,61 | 27,82 | 26,55 | 27,40 | 27,40 | 2.090.730 |
| 07. Juni 2022 | 26,32 | 26,68 | 26,13 | 26,40 | 26,40 | 984.514 |
| 06. Juni 2022 | 26,09 | 26,84 | 26,02 | 26,63 | 26,63 | 947.460 |
| 03. Juni 2022 | 26,53 | 26,59 | 25,77 | 25,77 | 25,77 | 1.079.131 |
| 02. Juni 2022 | 26,23 | 26,39 | 26,03 | 26,27 | 26,27 | 887.197 |
| 01. Juni 2022 | 26,05 | 26,68 | 25,93 | 26,18 | 26,18 | 1.559.693 |
| 31. Mai 2022 | 25,55 | 25,80 | 25,10 | 25,55 | 25,55 | 1.763.308 |
| 30. Mai 2022 | 25,48 | 26,00 | 25,42 | 25,71 | 25,71 | 971.246 |
| 27. Mai 2022 | 25,36 | 25,53 | 25,01 | 25,18 | 25,18 | 1.042.390 |
| 26. Mai 2022 | 24,33 | 25,33 | 24,26 | 25,31 | 25,31 | 1.155.548 |
| 25. Mai 2022 | 24,26 | 24,50 | 23,77 | 24,39 | 24,39 | 1.060.914 |
| 24. Mai 2022 | 23,92 | 24,57 | 23,62 | 23,86 | 23,86 | 1.018.835 |
| 23. Mai 2022 | 24,78 | 24,89 | 24,00 | 24,28 | 24,28 | 1.224.546 |
| 20. Mai 2022 | 24,38 | 25,30 | 24,17 | 24,17 | 24,17 | 2.081.299 |
| 19. Mai 2022 | 23,37 | 24,11 | 23,02 | 24,11 | 24,11 | 1.531.288 |
| 18. Mai 2022 | 24,25 | 24,49 | 23,81 | 23,81 | 23,81 | 896.429 |
| 17. Mai 2022 | 24,06 | 24,68 | 24,06 | 24,25 | 24,25 | 1.805.545 |
| 16. Mai 2022 | 23,39 | 23,81 | 23,12 | 23,59 | 23,59 | 1.466.148 |
| 13. Mai 2022 | 22,63 | 23,70 | 22,13 | 23,60 | 23,60 | 2.062.836 |
| 12. Mai 2022 | 22,49 | 22,49 | 21,20 | 22,42 | 22,42 | 3.396.718 |
| 11. Mai 2022 | 22,63 | 23,12 | 22,40 | 22,94 | 22,94 | 1.254.869 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
