21,298€
7,66%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,34 | 17,91 | 17,32 | 17,91 | 1,99% | 294,00 |
| 04.05.2026 | 17,48 | 17,82 | 17,48 | 17,56 | -0,03% | 2.108,00 |
| 30.04.2026 | 17,28 | 17,65 | 17,15 | 17,57 | 14,22% | 6.299,00 |
| 29.04.2026 | 15,44 | 15,60 | 15,38 | 15,38 | 0,05% | 507,00 |
| 28.04.2026 | 15,78 | 15,81 | 15,31 | 15,37 | -7,86% | 729,00 |
| 27.04.2026 | 16,89 | 16,89 | 16,58 | 16,68 | -2,55% | 306,00 |
| 24.04.2026 | 17,18 | 17,18 | 16,52 | 17,12 | -2,73% | 6.843,00 |
| 23.04.2026 | 17,67 | 17,94 | 17,50 | 17,60 | 6,04% | 2.719,00 |
| 22.04.2026 | 16,44 | 16,70 | 16,35 | 16,60 | 2,72% | 4.570,00 |
| 21.04.2026 | 16,14 | 16,43 | 16,04 | 16,16 | 1,22% | 2.372,00 |
| 20.04.2026 | 15,90 | 16,04 | 15,86 | 15,96 | 3,51% | 9.736,00 |
| 17.04.2026 | 14,95 | 15,56 | 14,76 | 15,42 | 5,54% | 3.030,00 |
| 16.04.2026 | 14,75 | 15,03 | 14,54 | 14,61 | 1,67% | 1.069,00 |
| 15.04.2026 | 14,17 | 14,44 | 14,17 | 14,37 | -3,54% | 790,00 |
| 14.04.2026 | 14,53 | 14,96 | 14,50 | 14,90 | 7,87% | 4.821,00 |
| 13.04.2026 | 13,75 | 13,81 | 13,55 | 13,81 | -3,90% | 1.933,00 |
| 10.04.2026 | 14,28 | 14,37 | 14,19 | 14,37 | 1,77% | 3.631,00 |
| 09.04.2026 | 13,91 | 14,18 | 13,83 | 14,12 | -0,32% | - |
| 08.04.2026 | 14,08 | 14,67 | 14,01 | 14,17 | 11,22% | 4.043,00 |
| 07.04.2026 | 12,56 | 12,75 | 12,28 | 12,74 | 1,07% | 6.352,00 |
| 02.04.2026 | 12,35 | 12,71 | 12,23 | 12,61 | -1,48% | 816,00 |
| 01.04.2026 | 12,60 | 12,95 | 12,55 | 12,80 | 7,25% | 585,00 |
| 31.03.2026 | 11,95 | 12,01 | 11,73 | 11,93 | -2,13% | 1.050,00 |
| 30.03.2026 | 11,97 | 12,33 | 11,97 | 12,19 | -3,32% | 9.894,00 |
| 27.03.2026 | 12,62 | 12,65 | 12,37 | 12,61 | -0,97% | 4.129,00 |
| 26.03.2026 | 13,00 | 13,03 | 12,72 | 12,73 | -3,38% | 128,00 |
| 25.03.2026 | 13,10 | 13,29 | 13,04 | 13,18 | 0,70% | 115,00 |
| 24.03.2026 | 13,06 | 13,22 | 12,90 | 13,09 | 2,53% | 1.500,00 |
| 23.03.2026 | 12,30 | 13,14 | 12,21 | 12,76 | -4,62% | 2.046,00 |
| 20.03.2026 | 13,48 | 13,63 | 13,38 | 13,38 | -1,03% | 954,00 |
| 19.03.2026 | 13,56 | 13,59 | 13,46 | 13,52 | -1,56% | 45,00 |
| 18.03.2026 | 13,96 | 14,06 | 13,71 | 13,73 | 0,56% | 9.204,00 |
| 17.03.2026 | 13,67 | 13,86 | 13,57 | 13,66 | -0,72% | 15.466,00 |
| 16.03.2026 | 13,62 | 13,79 | 13,42 | 13,76 | 3,16% | 2.866,00 |
| 13.03.2026 | 13,47 | 13,60 | 13,23 | 13,34 | -5,32% | 6.159,00 |
| 12.03.2026 | 14,17 | 14,23 | 14,04 | 14,08 | -1,88% | 889,00 |
| 11.03.2026 | 14,48 | 14,48 | 14,21 | 14,35 | 3,14% | 359,00 |
| 10.03.2026 | 13,83 | 14,18 | 13,75 | 13,92 | 4,19% | 2.136,00 |
| 09.03.2026 | 13,07 | 13,40 | 12,91 | 13,36 | -2,69% | 6.694,00 |
| 06.03.2026 | 14,29 | 14,35 | 13,70 | 13,73 | -1,96% | 352,00 |
| 05.03.2026 | 14,34 | 14,60 | 13,91 | 14,00 | -7,21% | 2.646,00 |
| 04.03.2026 | 14,20 | 15,13 | 14,19 | 15,09 | 3,85% | 6.119,00 |
| 03.03.2026 | 14,87 | 14,87 | 13,81 | 14,53 | -6,61% | 4.201,00 |
| 02.03.2026 | 15,66 | 15,69 | 15,37 | 15,56 | -2,27% | 1.250,00 |
| 27.02.2026 | 16,08 | 16,15 | 15,88 | 15,92 | 1,11% | 480,00 |
| 26.02.2026 | 15,79 | 15,97 | 15,69 | 15,75 | -3,92% | 185,00 |
| 25.02.2026 | 16,01 | 16,41 | 15,96 | 16,39 | 5,20% | 1.160,00 |
| 24.02.2026 | 15,35 | 15,66 | 15,30 | 15,58 | -2,29% | - |
| 23.02.2026 | 15,95 | 16,03 | 15,90 | 15,94 | -0,69% | 164,00 |
| 20.02.2026 | 15,98 | 16,11 | 15,87 | 16,05 | -0,55% | 700,00 |
| 19.02.2026 | 16,31 | 16,32 | 16,05 | 16,14 | 0,19% | 738,00 |
| 18.02.2026 | 16,25 | 16,33 | 16,07 | 16,11 | -2,69% | 702,00 |
| 17.02.2026 | 16,41 | 16,60 | 16,34 | 16,56 | 3,58% | 3.076,00 |
| 16.02.2026 | 15,80 | 16,04 | 15,80 | 15,98 | -2,54% | 673,00 |
| 13.02.2026 | 16,21 | 16,45 | 16,11 | 16,40 | 0,63% | 825,00 |
| 12.02.2026 | 16,56 | 16,68 | 16,19 | 16,30 | -2,50% | 2.303,00 |
| 11.02.2026 | 16,35 | 16,86 | 16,34 | 16,72 | 2,04% | 3.604,00 |
| 10.02.2026 | 16,18 | 16,49 | 16,13 | 16,38 | -3,69% | 1.460,00 |
| 09.02.2026 | 16,78 | 17,01 | 16,51 | 17,01 | 0,57% | 2.655,00 |
| 06.02.2026 | 15,79 | 17,14 | 15,70 | 16,91 | 13,40% | 9.925,00 |
| 05.02.2026 | 14,75 | 15,06 | 14,69 | 14,92 | 1,47% | 3.404,00 |
| 04.02.2026 | 13,84 | 14,92 | 13,75 | 14,70 | 5,82% | 4.001,00 |
| 03.02.2026 | 14,18 | 14,21 | 13,69 | 13,89 | 0,26% | 262,00 |
| 02.02.2026 | 13,47 | 13,89 | 13,25 | 13,86 | -2,01% | 909,00 |
| 30.01.2026 | 14,12 | 14,19 | 14,00 | 14,14 | -0,86% | 734,00 |
| 29.01.2026 | 14,26 | 14,33 | 14,10 | 14,26 | 0,13% | 517,00 |
| 28.01.2026 | 14,02 | 14,27 | 13,99 | 14,24 | 10,91% | 4.200,00 |
| 27.01.2026 | 13,00 | 13,03 | 12,82 | 12,84 | 1,03% | 1.601,00 |
| 26.01.2026 | 12,91 | 12,94 | 12,68 | 12,71 | -4,69% | 438,00 |
| 23.01.2026 | 13,53 | 13,59 | 13,34 | 13,34 | -0,99% | 3.380,00 |
| 22.01.2026 | 13,31 | 13,58 | 13,31 | 13,47 | 2,78% | 735,00 |
| 21.01.2026 | 12,90 | 13,21 | 12,89 | 13,11 | 5,70% | 217,00 |
| 20.01.2026 | 12,70 | 12,70 | 12,38 | 12,40 | -0,24% | 885,00 |
| 19.01.2026 | 12,67 | 12,67 | 12,43 | 12,43 | -1,16% | 3.161,00 |
| 16.01.2026 | 12,65 | 12,67 | 12,52 | 12,58 | -0,23% | 32,00 |
| 15.01.2026 | 12,82 | 12,95 | 12,45 | 12,60 | -2,37% | 3.890,00 |
| 14.01.2026 | 12,98 | 13,04 | 12,80 | 12,91 | -1,61% | 676,00 |
| 13.01.2026 | 13,07 | 13,21 | 13,05 | 13,12 | -1,35% | 83,00 |
| 12.01.2026 | 13,28 | 13,50 | 13,25 | 13,30 | 0,74% | 3.375,00 |
| 09.01.2026 | 12,85 | 13,27 | 12,82 | 13,20 | 5,02% | 1.366,00 |
| 08.01.2026 | 12,39 | 12,58 | 12,34 | 12,57 | -1,54% | 8.867,00 |
| 07.01.2026 | 12,86 | 12,87 | 12,75 | 12,77 | 2,36% | 450,00 |
| 06.01.2026 | 12,49 | 12,60 | 12,33 | 12,47 | 2,25% | 11.878,00 |
| 05.01.2026 | 12,11 | 12,22 | 11,98 | 12,20 | 2,31% | 1.196,00 |
| 02.01.2026 | 11,56 | 11,97 | 11,56 | 11,92 | 3,03% | 7.089,00 |
| 30.12.2025 | 11,68 | 11,69 | 11,43 | 11,57 | 0,77% | 174,00 |
| 29.12.2025 | 11,54 | 11,55 | 11,32 | 11,48 | -0,31% | - |
| 23.12.2025 | 11,62 | 11,64 | 11,47 | 11,52 | -0,34% | 312,00 |
| 22.12.2025 | 11,56 | 11,66 | 11,50 | 11,56 | 3,33% | 1.236,00 |
| 19.12.2025 | 11,11 | 11,30 | 11,03 | 11,19 | 1,28% | - |
| 18.12.2025 | 11,04 | 11,14 | 11,00 | 11,05 | -2,66% | - |
| 17.12.2025 | 11,53 | 11,54 | 11,27 | 11,35 | 1,34% | - |
| 16.12.2025 | 11,18 | 11,37 | 11,13 | 11,20 | -4,80% | 9.330,00 |
| 15.12.2025 | 11,88 | 11,93 | 11,74 | 11,76 | -0,39% | 1.241,00 |
| 12.12.2025 | 11,98 | 11,99 | 11,71 | 11,81 | -0,56% | 100,00 |
| 11.12.2025 | 11,71 | 11,88 | 11,67 | 11,87 | -0,89% | - |
| 10.12.2025 | 11,97 | 11,99 | 11,80 | 11,98 | 1,96% | 6.722,00 |
| 09.12.2025 | 11,82 | 11,83 | 11,70 | 11,75 | 1,70% | 2.500,00 |
| 08.12.2025 | 11,63 | 11,64 | 11,52 | 11,56 | 1,47% | 2.660,00 |
| 05.12.2025 | 11,39 | 11,45 | 11,37 | 11,39 | -1,65% | 2.450,00 |