10,355€
-0,81%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 10,30 | 10,43 | 10,28 | 10,41 | 1,29% | - |
| 14.04.2025 | 10,26 | 10,35 | 10,21 | 10,27 | 0,79% | - |
| 11.04.2025 | 10,37 | 10,37 | 10,04 | 10,19 | 2,78% | - |
| 10.04.2025 | 10,43 | 10,47 | 9,92 | 9,92 | 8,56% | - |
| 09.04.2025 | 9,05 | 9,36 | 8,84 | 9,14 | -7,71% | - |
| 08.04.2025 | 9,70 | 10,10 | 9,57 | 9,90 | 9,96% | - |
| 07.04.2025 | 8,51 | 9,39 | 8,43 | 9,00 | -9,40% | - |
| 04.04.2025 | 10,21 | 10,24 | 9,71 | 9,94 | -13,71% | - |
| 03.04.2025 | 11,76 | 11,87 | 11,38 | 11,51 | -7,65% | - |
| 02.04.2025 | 12,51 | 12,58 | 12,44 | 12,47 | 0,02% | - |
| 01.04.2025 | 12,41 | 12,51 | 12,26 | 12,47 | 1,19% | - |
| 31.03.2025 | 12,31 | 12,43 | 12,23 | 12,32 | -8,80% | - |
| 28.03.2025 | 13,71 | 13,71 | 13,39 | 13,51 | -3,82% | - |
| 27.03.2025 | 14,19 | 14,22 | 13,99 | 14,04 | -2,21% | - |
| 26.03.2025 | 14,46 | 14,48 | 14,36 | 14,36 | -0,59% | - |
| 25.03.2025 | 14,24 | 14,45 | 14,24 | 14,45 | 1,13% | - |
| 24.03.2025 | 14,16 | 14,31 | 14,15 | 14,29 | 0,47% | - |
| 21.03.2025 | 14,22 | 14,24 | 14,09 | 14,22 | -1,84% | - |
| 20.03.2025 | 14,46 | 14,53 | 14,37 | 14,49 | 1,09% | - |
| 19.03.2025 | 14,35 | 14,36 | 14,27 | 14,33 | -1,19% | - |
| 18.03.2025 | 14,50 | 14,59 | 14,46 | 14,50 | 1,41% | - |
| 17.03.2025 | 14,27 | 14,36 | 14,23 | 14,30 | 0,78% | - |
| 14.03.2025 | 14,01 | 14,24 | 13,99 | 14,19 | 0,90% | - |
| 13.03.2025 | 14,06 | 14,12 | 14,03 | 14,06 | -1,66% | - |
| 12.03.2025 | 14,18 | 14,30 | 14,15 | 14,30 | 2,84% | - |
| 11.03.2025 | 14,19 | 14,23 | 13,89 | 13,91 | -3,77% | - |
| 10.03.2025 | 14,63 | 14,65 | 14,42 | 14,45 | -2,50% | - |
| 07.03.2025 | 15,05 | 15,07 | 14,82 | 14,82 | -2,28% | - |
| 06.03.2025 | 15,28 | 15,30 | 14,97 | 15,17 | 0,24% | - |
| 05.03.2025 | 15,24 | 15,39 | 15,07 | 15,13 | 0,42% | - |
| 04.03.2025 | 15,52 | 15,52 | 15,05 | 15,07 | -2,60% | - |
| 03.03.2025 | 15,82 | 15,91 | 15,38 | 15,47 | -2,77% | - |
| 28.02.2025 | 15,75 | 15,92 | 15,68 | 15,91 | -3,58% | - |
| 27.02.2025 | 16,47 | 16,51 | 16,25 | 16,50 | 1,46% | - |
| 26.02.2025 | 16,15 | 16,32 | 16,07 | 16,27 | -1,52% | - |
| 25.02.2025 | 16,63 | 16,79 | 16,50 | 16,52 | -4,32% | - |
| 24.02.2025 | 17,45 | 17,48 | 17,07 | 17,26 | -0,32% | - |
| 21.02.2025 | 17,37 | 17,45 | 17,27 | 17,32 | 1,44% | - |
| 20.02.2025 | 17,27 | 17,28 | 17,06 | 17,07 | 5,21% | - |
| 19.02.2025 | 16,29 | 16,30 | 16,06 | 16,23 | 3,42% | - |
| 18.02.2025 | 15,70 | 15,84 | 15,68 | 15,69 | -0,92% | - |
| 17.02.2025 | 15,80 | 15,85 | 15,80 | 15,84 | 3,81% | - |
| 14.02.2025 | 15,24 | 15,31 | 15,17 | 15,26 | -1,85% | - |
| 13.02.2025 | 15,45 | 15,63 | 15,33 | 15,54 | 2,54% | - |
| 12.02.2025 | 15,23 | 15,28 | 15,15 | 15,16 | -1,74% | - |
| 11.02.2025 | 15,48 | 15,50 | 15,24 | 15,43 | -0,31% | - |
| 10.02.2025 | 15,50 | 15,66 | 15,42 | 15,47 | -0,38% | - |
| 07.02.2025 | 15,63 | 15,67 | 15,53 | 15,53 | 5,67% | - |
| 06.02.2025 | 14,62 | 14,81 | 14,61 | 14,70 | 13,84% | - |
| 05.02.2025 | 12,84 | 12,92 | 12,83 | 12,91 | 1,24% | - |