9,594€
-2,67%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 9,65 | 9,67 | 9,54 | 9,57 | -2,94% | - |
| 04.09.2025 | 9,82 | 9,86 | 9,78 | 9,86 | 0,41% | - |
| 03.09.2025 | 9,87 | 9,91 | 9,79 | 9,82 | -0,47% | - |
| 02.09.2025 | 9,99 | 9,99 | 9,79 | 9,86 | -2,35% | - |
| 01.09.2025 | 10,09 | 10,11 | 10,08 | 10,10 | -0,16% | - |
| 29.08.2025 | 10,27 | 10,34 | 10,07 | 10,12 | -2,46% | - |
| 28.08.2025 | 10,38 | 10,41 | 10,32 | 10,37 | 0,65% | - |
| 27.08.2025 | 10,31 | 10,32 | 10,28 | 10,31 | 1,44% | - |
| 26.08.2025 | 10,17 | 10,26 | 10,13 | 10,16 | -0,61% | - |
| 25.08.2025 | 10,28 | 10,29 | 10,20 | 10,22 | -1,50% | - |
| 22.08.2025 | 10,18 | 10,38 | 10,17 | 10,38 | 1,23% | - |
| 21.08.2025 | 10,25 | 10,29 | 10,12 | 10,25 | 0,44% | - |
| 20.08.2025 | 10,26 | 10,26 | 10,17 | 10,21 | -2,47% | - |
| 19.08.2025 | 10,49 | 10,54 | 10,45 | 10,47 | -1,08% | - |
| 18.08.2025 | 10,54 | 10,59 | 10,53 | 10,58 | -0,04% | - |
| 15.08.2025 | 10,61 | 10,72 | 10,58 | 10,58 | -0,65% | - |
| 14.08.2025 | 10,65 | 10,67 | 10,57 | 10,65 | -0,80% | - |
| 13.08.2025 | 10,92 | 10,96 | 10,73 | 10,74 | 4,14% | - |
| 12.08.2025 | 10,19 | 10,41 | 10,18 | 10,31 | 2,49% | - |
| 11.08.2025 | 10,05 | 10,08 | 10,01 | 10,06 | -1,91% | - |
| 08.08.2025 | 10,07 | 10,26 | 10,06 | 10,26 | 1,08% | - |
| 07.08.2025 | 10,00 | 10,20 | 10,00 | 10,15 | -2,90% | - |
| 06.08.2025 | 10,47 | 10,47 | 10,36 | 10,45 | -4,34% | - |
| 05.08.2025 | 10,96 | 10,99 | 10,88 | 10,92 | 1,62% | - |
| 04.08.2025 | 10,68 | 10,76 | 10,67 | 10,75 | 2,45% | - |
| 01.08.2025 | 10,67 | 10,80 | 10,44 | 10,49 | -3,80% | - |
| 31.07.2025 | 10,95 | 10,95 | 10,73 | 10,91 | -0,24% | - |
| 30.07.2025 | 10,95 | 11,00 | 10,93 | 10,93 | 0,69% | - |
| 29.07.2025 | 10,96 | 10,98 | 10,85 | 10,86 | 0,33% | - |
| 28.07.2025 | 10,82 | 10,86 | 10,78 | 10,82 | 4,83% | - |
| 25.07.2025 | 10,44 | 10,44 | 10,32 | 10,32 | -5,46% | 858,00 |
| 24.07.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 0,76% | - |
| 23.07.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 2,01% | - |
| 22.07.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -2,43% | - |
| 21.07.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 0,44% | - |
| 18.07.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,55% | - |
| 17.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,08% | - |
| 16.07.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -1,42% | - |
| 15.07.2025 | 10,70 | 10,72 | 10,70 | 10,72 | -3,46% | 42,00 |
| 14.07.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 2,15% | - |
| 11.07.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -0,06% | - |
| 10.07.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -1,84% | - |
| 09.07.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 1,30% | - |
| 08.07.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 2,28% | - |
| 07.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -4,48% | - |
| 04.07.2025 | 11,20 | 11,36 | 11,20 | 11,20 | 1,91% | 405,00 |
| 03.07.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 4,67% | - |
| 02.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,28% | 8,00 |
| 01.07.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -1,48% | - |
| 30.06.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 1,94% | - |
| 27.06.2025 | 10,77 | 10,77 | 10,22 | 10,22 | -2,09% | 356,00 |
| 26.06.2025 | 10,26 | 10,44 | 10,26 | 10,44 | -12,40% | 10.000,00 |
| 25.06.2025 | 11,51 | 11,92 | 11,51 | 11,92 | 5,82% | 300,00 |
| 24.06.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,19% | - |
| 23.06.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,62% | - |
| 20.06.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,46% | - |
| 19.06.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -0,26% | - |
| 18.06.2025 | 11,07 | 11,44 | 11,07 | 11,44 | 2,09% | 1.000,00 |
| 17.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,39% | - |
| 16.06.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -2,13% | - |
| 13.06.2025 | 11,30 | 11,30 | 11,29 | 11,29 | -2,72% | - |
| 12.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,97% | - |
| 11.06.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 1,51% | - |
| 10.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 2,45% | - |
| 09.06.2025 | 11,27 | 11,27 | 11,27 | 11,27 | -3,86% | - |
| 06.06.2025 | 11,62 | 11,75 | 11,62 | 11,72 | 3,34% | - |
| 05.06.2025 | 11,39 | 11,44 | 11,27 | 11,34 | 2,43% | - |
| 04.06.2025 | 11,15 | 11,22 | 11,05 | 11,07 | 1,79% | - |
| 03.06.2025 | 10,80 | 10,88 | 10,78 | 10,88 | 1,69% | - |
| 02.06.2025 | 10,59 | 10,70 | 10,51 | 10,70 | -0,21% | - |
| 30.05.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -2,99% | - |
| 29.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 3,78% | - |
| 28.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 1,43% | - |
| 27.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,36% | - |
| 26.05.2025 | 10,61 | 10,61 | 10,53 | 10,53 | -3,24% | 200,00 |
| 23.05.2025 | 10,97 | 11,01 | 10,71 | 10,89 | 1,11% | - |
| 22.05.2025 | 10,77 | 10,78 | 10,67 | 10,77 | -0,29% | - |
| 21.05.2025 | 10,83 | 10,84 | 10,72 | 10,80 | -3,89% | - |
| 20.05.2025 | 11,23 | 11,28 | 11,20 | 11,24 | 2,71% | - |
| 19.05.2025 | 10,93 | 10,97 | 10,83 | 10,94 | -3,04% | - |
| 16.05.2025 | 11,23 | 11,29 | 11,13 | 11,28 | -2,55% | - |
| 15.05.2025 | 11,53 | 11,58 | 11,48 | 11,58 | 2,22% | - |
| 14.05.2025 | 11,49 | 11,51 | 11,33 | 11,33 | -0,29% | - |
| 13.05.2025 | 11,39 | 11,43 | 11,25 | 11,36 | -3,39% | - |
| 12.05.2025 | 11,38 | 11,78 | 11,38 | 11,76 | 6,60% | - |
| 09.05.2025 | 11,08 | 11,13 | 11,02 | 11,03 | 4,29% | - |
| 08.05.2025 | 10,53 | 10,59 | 10,50 | 10,58 | 0,93% | - |
| 07.05.2025 | 10,57 | 10,57 | 10,45 | 10,48 | -2,01% | - |
| 06.05.2025 | 10,71 | 10,71 | 10,63 | 10,69 | 0,11% | - |
| 05.05.2025 | 10,64 | 10,81 | 10,62 | 10,68 | 0,90% | - |
| 02.05.2025 | 10,54 | 10,61 | 10,47 | 10,59 | 1,96% | - |
| 30.04.2025 | 10,30 | 10,39 | 10,20 | 10,38 | -2,95% | - |
| 29.04.2025 | 10,79 | 10,81 | 10,64 | 10,70 | 0,96% | - |
| 28.04.2025 | 10,58 | 10,69 | 10,56 | 10,60 | -3,19% | - |
| 25.04.2025 | 11,00 | 11,00 | 10,85 | 10,95 | 5,58% | - |
| 24.04.2025 | 10,28 | 10,38 | 10,17 | 10,37 | 2,26% | - |
| 23.04.2025 | 10,08 | 10,26 | 10,06 | 10,14 | 2,49% | - |
| 22.04.2025 | 9,82 | 9,96 | 9,79 | 9,89 | -2,20% | - |
| 17.04.2025 | 10,07 | 10,16 | 10,03 | 10,11 | 1,88% | - |
| 16.04.2025 | 9,83 | 10,01 | 9,77 | 9,93 | -4,60% | - |