Renault SA (RENAp)

RENAp
🏛️ Frankreich →
357.96
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 444.30 444.40 438.22 442.00 0.0M
2021-12-30 438.90 444.40 438.18 444.40 0.0M
2021-12-29 436.46 442.99 432.25 434.03 0.0M
2021-12-28 436.58 444.60 430.00 436.46 0.0M
2021-12-27 436.16 442.68 436.16 436.59 0.0M
2021-12-24 429.00 443.00 429.00 432.01 0.0M
2021-12-23 430.00 430.00 425.00 428.98 0.0M
2021-12-22 431.50 434.97 430.00 431.01 0.0M
2021-12-21 431.00 434.99 431.00 431.00 0.0M
2021-12-20 431.44 432.95 431.00 431.44 0.0M
2021-12-17 432.00 434.40 431.40 433.01 0.0M
2021-12-16 432.00 435.90 432.00 434.46 0.0M
2021-12-15 431.30 436.96 431.01 431.01 0.0M
2021-12-14 431.30 435.87 431.00 433.01 0.0M
2021-12-13 438.15 442.99 431.00 431.01 0.0M
2021-12-10 441.95 443.99 440.00 440.00 0.0M
2021-12-09 439.45 445.00 434.00 442.00 0.0M
2021-12-08 432.00 437.99 431.00 437.99 0.0M
2021-12-07 433.46 446.00 430.00 431.82 0.0M
2021-12-06 431.00 431.02 431.00 431.00 0.0M
2021-12-03 431.00 434.40 431.00 431.05 0.0M
2021-12-02 431.04 434.33 431.00 434.33 0.0M
2021-12-01 431.25 432.50 431.00 431.00 0.0M
2021-11-30 434.98 437.90 431.02 431.03 0.0M
2021-11-29 435.00 436.64 431.00 431.00 0.0M
2021-11-26 433.10 436.50 431.00 436.50 0.0M
2021-11-25 433.10 436.60 433.10 433.12 0.0M
2021-11-24 433.54 433.54 433.00 433.00 0.0M
2021-11-23 431.00 436.00 431.00 433.01 0.0M
2021-11-22 431.11 436.99 431.00 431.01 0.0M
2021-11-19 432.89 433.00 432.29 432.29 0.0M
2021-11-18 437.90 438.00 432.85 434.00 0.0M
2021-11-17 437.75 437.95 432.80 435.00 0.0M
2021-11-16 439.00 439.80 432.00 438.85 0.0M
2021-11-15 431.00 439.85 431.00 439.80 0.0M
2021-11-12 431.01 435.00 431.01 435.00 0.0M
2021-11-11 435.00 435.00 435.00 435.00 0.0M
2021-11-10 425.32 435.00 425.07 435.00 0.0M
2021-11-09 429.00 435.00 425.30 425.30 0.0M
2021-11-08 434.40 435.00 425.15 435.00 0.0M
2021-11-05 427.00 434.45 425.02 434.45 0.0M
2021-11-04 435.40 445.90 410.70 426.99 0.0M
2021-11-03 434.98 435.40 434.98 435.40 0.0M
2021-11-02 431.50 435.35 430.00 430.00 0.0M
2021-11-01 431.40 431.50 431.40 431.50 0.0M
2021-10-29 421.12 430.00 419.00 430.00 0.0M
2021-10-28 428.00 432.74 422.01 422.01 0.0M
2021-10-27 430.00 430.00 426.01 426.01 0.0M
2021-10-26 430.00 430.99 425.00 425.00 0.0M
2021-10-25 425.00 433.70 424.00 424.30 0.0M
2021-10-22 449.00 451.00 442.01 442.07 0.0M
2021-10-21 442.03 449.94 440.00 449.94 0.0M
2021-10-20 445.78 445.78 442.03 443.00 0.0M
2021-10-19 442.05 449.95 442.00 449.95 0.0M
2021-10-18 444.03 449.49 441.00 442.25 0.0M
2021-10-15 443.50 450.00 441.07 449.98 0.0M
2021-10-14 440.53 450.89 440.53 444.02 0.0M
2021-10-13 440.10 447.00 438.70 447.00 0.0M
2021-10-12 442.00 445.00 440.09 440.09 0.0M
2021-10-11 442.00 444.00 440.09 442.00 0.0M
2021-10-08 441.02 453.25 441.02 442.00 0.0M
2021-10-07 448.58 451.24 441.02 441.02 0.0M
2021-10-06 444.00 448.60 442.00 448.60 0.0M
2021-10-05 442.04 451.48 442.04 451.48 0.0M
2021-10-04 446.79 448.97 441.01 442.02 0.0M
2021-10-01 444.98 446.79 443.52 446.79 0.0M
2021-09-30 434.00 445.08 433.02 444.50 0.0M
2021-09-29 442.00 442.00 432.03 432.03 0.0M
2021-09-28 444.48 447.46 442.00 442.00 0.0M
2021-09-27 447.50 447.66 442.11 442.11 0.0M
2021-09-24 443.00 446.40 442.10 446.40 0.0M
2021-09-23 441.34 445.46 441.34 445.46 0.0M
2021-09-22 443.00 446.00 440.00 441.14 0.0M
2021-09-21 443.24 448.99 440.00 445.50 0.0M
2021-09-20 445.00 450.39 443.00 445.00 0.0M
2021-09-17 445.90 445.90 445.02 445.02 0.0M
2021-09-16 450.00 454.75 445.04 445.04 0.0M
2021-09-15 454.91 454.91 446.77 449.98 0.0M
2021-09-14 445.06 455.00 445.04 455.00 0.0M
2021-09-13 453.00 453.00 444.10 450.52 0.0M
2021-09-10 448.28 453.48 448.28 453.00 0.0M
2021-09-09 450.00 456.98 444.15 444.41 0.0M
2021-09-08 454.52 456.00 448.30 448.30 0.0M
2021-09-06 449.66 466.00 449.66 466.00 0.0M
2021-09-03 450.02 457.87 450.00 457.87 0.0M
2021-09-02 451.00 452.00 449.11 450.02 0.0M
2021-09-01 452.98 457.87 448.53 454.05 0.0M
2021-08-31 449.05 449.05 447.00 447.00 0.0M
2021-08-30 447.00 453.74 446.98 449.00 0.0M
2021-08-27 446.00 448.00 446.00 447.02 0.0M
2021-08-26 445.50 447.10 443.50 444.44 0.0M
2021-08-25 441.00 441.03 441.00 441.03 0.0M
2021-08-24 442.00 449.89 440.02 447.25 0.0M
2021-08-23 442.51 442.51 442.25 442.25 0.0M
2021-08-20 443.00 449.56 442.00 442.13 0.0M
2021-08-19 443.01 448.00 443.00 443.00 0.0M
2021-08-18 448.48 449.00 443.06 443.06 0.0M
2021-08-17 447.95 448.00 447.95 448.00 0.0M
2021-08-16 442.75 449.89 442.75 448.50 0.0M
2021-08-13 439.20 445.00 435.00 435.00 0.0M
2021-08-12 433.30 449.00 433.30 449.00 0.0M
2021-08-11 425.00 433.50 425.00 433.30 0.0M
2021-08-10 432.02 442.90 425.00 425.00 0.0M
2021-08-09 446.40 446.40 435.00 435.00 0.0M
2021-08-06 442.79 449.74 435.07 435.07 0.0M
2021-08-05 453.50 453.50 442.00 442.75 0.0M
2021-08-04 439.10 453.40 439.10 452.69 0.0M
2021-08-03 454.00 454.00 435.07 453.70 0.0M
2021-07-30 447.02 459.98 445.05 459.98 0.0M
2021-07-29 450.04 459.00 445.02 453.00 0.0M
2021-07-28 448.00 461.40 448.00 461.40 0.0M
2021-07-27 449.78 467.00 434.00 453.00 0.0M
2021-07-26 435.50 475.00 426.10 442.02 0.0M
2021-07-23 429.75 436.48 429.65 429.67 0.0M
2021-07-22 419.13 438.00 419.13 435.75 0.0M
2021-07-21 425.00 425.00 419.01 420.00 0.0M
2021-07-20 425.00 425.00 420.00 421.00 0.0M
2021-07-19 427.06 428.99 425.00 425.00 0.0M
2021-07-16 428.62 429.00 427.05 429.00 0.0M
2021-07-15 434.96 434.97 426.04 428.65 0.0M
2021-07-14 428.02 434.96 428.02 434.96 0.0M
2021-07-13 428.02 434.98 428.00 434.97 0.0M
2021-07-12 437.74 438.90 426.05 434.00 0.0M
2021-07-09 436.75 439.99 430.01 437.99 0.0M
2021-07-08 431.51 435.00 428.25 433.89 0.0M
2021-07-07 430.00 435.00 428.03 435.00 0.0M
2021-07-06 426.74 430.00 426.74 430.00 0.0M
2021-07-05 430.71 430.96 428.00 430.90 0.0M
2021-07-02 428.72 428.72 425.00 425.00 0.0M
2021-07-01 423.41 430.96 423.41 430.96 0.0M
2021-06-30 432.00 433.00 428.07 428.08 0.0M
2021-06-29 423.12 433.00 423.12 433.00 0.0M
2021-06-28 422.00 429.00 421.52 429.00 0.0M
2021-06-25 422.52 423.02 422.00 422.00 0.0M
2021-06-24 431.98 434.99 422.44 429.98 0.0M
2021-06-23 430.04 435.00 425.13 431.98 0.0M
2021-06-22 435.00 435.00 430.04 434.98 0.0M
2021-06-21 434.11 434.92 429.20 434.92 0.0M
2021-06-18 434.11 439.72 434.10 435.00 0.0M
2021-06-17 436.90 439.86 434.10 434.10 0.0M
2021-06-16 435.54 435.54 435.50 435.50 0.0M
2021-06-15 439.41 442.83 436.33 437.30 0.0M
2021-06-14 439.39 446.98 436.33 439.35 0.0M
2021-06-11 442.19 448.99 438.01 439.37 0.0M
2021-06-10 442.30 442.30 437.60 437.60 0.0M
2021-06-09 446.71 446.71 438.02 438.70 0.0M
2021-06-08 439.96 446.72 435.11 446.72 0.0M
2021-06-07 440.94 445.00 434.13 435.05 0.0M
2021-06-04 434.75 446.00 434.13 440.00 0.0M
2021-06-03 431.98 449.50 431.00 434.02 0.0M
2021-06-02 429.01 432.00 428.05 432.00 0.0M
2021-06-01 427.00 432.47 426.16 432.47 0.0M
2021-05-31 432.35 432.35 426.15 426.15 0.0M
2021-05-28 427.05 432.43 427.00 432.37 0.0M
2021-05-27 429.98 432.99 427.00 432.44 0.0M
2021-05-26 428.03 433.99 428.03 428.04 0.0M
2021-05-25 429.06 433.99 429.00 433.99 0.0M
2021-05-24 433.44 433.44 433.44 433.44 0.0M
2021-05-21 430.76 432.99 427.00 432.99 0.0M
2021-05-20 427.01 430.00 425.24 429.88 0.0M
2021-05-19 430.00 432.72 427.00 429.90 0.0M
2021-05-18 439.99 446.00 426.30 430.00 0.0M
2021-05-17 440.00 446.28 439.98 439.99 0.0M
2021-05-14 443.85 443.85 443.85 443.85 0.0M
2021-05-13 447.70 447.70 445.00 445.00 0.0M
2021-05-12 450.91 454.95 447.60 447.60 0.0M
2021-05-11 465.99 466.00 452.00 462.99 0.0M
2021-05-10 455.00 459.99 450.36 458.00 0.0M
2021-05-07 450.00 456.94 450.00 455.00 0.0M
2021-05-06 445.00 456.99 445.00 450.00 0.0M
2021-05-05 450.00 455.00 450.00 450.00 0.0M
2021-05-04 442.10 460.00 432.25 460.00 0.0M
2021-05-03 448.99 449.00 442.01 442.01 0.0M
2021-04-30 450.00 459.90 445.02 450.00 0.0M
2021-04-29 438.00 469.00 438.00 469.00 0.0M
2021-04-28 432.06 444.89 431.15 440.00 0.0M
2021-04-27 430.00 445.00 426.31 440.00 0.0M
2021-04-26 429.89 434.95 421.65 434.95 0.0M
2021-04-23 427.95 433.80 419.00 430.79 0.0M
2021-04-22 410.54 434.90 410.00 416.46 0.0M
2021-04-21 403.02 411.53 403.02 410.54 0.0M
2021-04-20 403.03 411.75 402.00 402.00 0.0M
2021-04-19 410.04 410.04 403.00 403.00 0.0M
2021-04-16 402.00 420.00 402.00 405.00 0.0M
2021-04-15 398.00 405.00 397.01 399.80 0.0M
2021-04-14 405.00 405.00 397.75 398.00 0.0M
2021-04-13 400.00 404.95 397.99 402.00 0.0M
2021-04-12 391.20 397.90 391.20 396.00 0.0M
2021-04-09 392.45 392.45 391.10 391.13 0.0M
2021-04-08 391.67 397.98 391.10 396.90 0.0M
2021-04-07 396.99 398.49 391.68 391.68 0.0M
2021-04-06 393.00 398.60 393.00 397.87 0.0M
2021-04-01 391.50 391.50 391.08 391.08 0.0M
2021-03-31 394.00 394.99 392.00 393.00 0.0M
2021-03-30 391.01 395.00 391.01 394.00 0.0M
2021-03-29 389.02 391.01 389.02 391.01 0.0M
2021-03-26 390.51 393.00 389.03 389.03 0.0M
2021-03-25 390.12 393.95 390.12 391.01 0.0M
2021-03-24 387.23 392.87 387.22 392.86 0.0M
2021-03-23 391.98 391.98 388.01 388.50 0.0M
2021-03-22 393.75 393.75 392.95 392.95 0.0M
2021-03-19 386.01 389.99 385.21 389.99 0.0M
2021-03-18 386.94 391.96 384.75 390.00 0.0M
2021-03-17 383.00 386.95 381.74 386.95 0.0M
2021-03-16 386.40 390.82 382.93 384.00 0.0M
2021-03-15 384.01 391.94 384.01 386.31 0.0M
2021-03-12 389.89 392.00 382.82 387.11 0.0M
2021-03-11 384.77 389.62 381.61 389.00 0.0M
2021-03-10 383.85 384.70 383.00 383.00 0.0M
2021-03-09 381.10 382.00 381.06 382.00 0.0M
2021-03-08 381.10 383.29 380.50 383.29 0.0M
2021-03-05 382.00 382.00 379.00 381.00 0.0M
2021-03-04 381.00 384.98 381.00 382.00 0.0M
2021-03-03 382.50 382.50 381.00 381.99 0.0M
2021-03-02 381.60 385.00 381.31 381.49 0.0M
2021-03-01 381.01 386.47 381.01 381.51 0.0M
2021-02-26 382.05 384.00 380.67 383.98 0.0M
2021-02-25 384.00 388.55 383.00 383.00 0.0M
2021-02-24 382.51 388.60 382.50 383.03 0.0M
2021-02-23 384.14 384.16 384.10 384.10 0.0M
2021-02-22 384.11 384.13 384.11 384.13 0.0M
2021-02-19 387.22 388.00 383.77 387.92 0.0M
2021-02-18 390.00 391.00 389.99 391.00 0.0M
2021-02-17 388.99 391.85 387.04 391.50 0.0M
2021-02-16 382.27 388.90 382.27 387.98 0.0M
2021-02-15 386.89 387.74 382.21 382.21 0.0M
2021-02-12 384.00 389.24 383.00 383.16 0.0M
2021-02-11 383.51 385.00 383.51 384.00 0.0M
2021-02-10 383.51 385.00 383.51 385.00 0.0M
2021-02-09 385.00 385.00 383.10 383.10 0.0M
2021-02-08 381.65 385.00 381.65 385.00 0.0M
2021-02-05 385.00 386.00 381.36 381.65 0.0M
2021-02-04 382.99 385.00 380.38 385.00 0.0M
2021-02-03 380.26 384.90 380.20 380.32 0.0M
2021-02-02 384.50 384.80 380.00 384.80 0.0M
2021-02-01 385.40 386.00 382.01 382.01 0.0M
2021-01-29 387.00 391.99 381.00 382.50 0.0M
2021-01-28 385.00 387.00 381.00 387.00 0.0M
2021-01-27 389.00 391.90 381.10 389.90 0.0M
2021-01-26 375.40 392.35 375.39 392.35 0.0M
2021-01-25 380.00 383.99 376.22 383.53 0.0M
2021-01-22 383.00 385.40 375.01 384.90 0.0M
2021-01-21 383.50 386.90 378.00 385.30 0.0M
2021-01-20 381.20 388.00 381.10 388.00 0.0M
2021-01-19 381.50 384.90 380.11 384.90 0.0M
2021-01-18 382.40 384.60 381.51 381.51 0.0M
2021-01-15 380.12 383.10 380.01 383.10 0.0M
2021-01-14 395.00 395.00 378.00 383.90 0.0M
2021-01-13 388.95 399.25 388.10 398.90 0.0M
2021-01-12 387.15 404.98 387.10 400.00 0.0M
2021-01-11 388.00 400.00 387.02 387.05 0.0M
2021-01-08 392.89 392.89 382.66 389.99 0.0M
2021-01-07 375.00 392.89 375.00 392.89 0.0M
2021-01-06 375.00 377.00 372.11 375.00 0.0M
2021-01-05 373.90 375.00 373.90 374.00 0.0M
2021-01-04 371.10 378.98 370.10 370.10 0.0M