17,152€
0,47%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 12,67 | 12,76 | 12,63 | 12,75 | -0,46% | - |
| 03.02.2025 | 12,64 | 12,82 | 12,63 | 12,81 | -2,12% | - |
| 31.01.2025 | 13,10 | 13,16 | 13,09 | 13,09 | 0,29% | - |
| 30.01.2025 | 13,04 | 13,11 | 13,03 | 13,05 | -1,52% | - |
| 29.01.2025 | 13,36 | 13,43 | 13,25 | 13,25 | 5,27% | - |
| 28.01.2025 | 12,56 | 12,70 | 12,55 | 12,59 | -2,66% | - |
| 27.01.2025 | 13,00 | 13,05 | 12,84 | 12,93 | -2,70% | - |
| 24.01.2025 | 13,24 | 13,29 | 13,11 | 13,29 | -0,58% | - |
| 23.01.2025 | 13,33 | 13,38 | 13,32 | 13,37 | 0,06% | - |
| 22.01.2025 | 13,33 | 13,37 | 13,30 | 13,36 | 4,19% | - |
| 21.01.2025 | 12,86 | 12,90 | 12,83 | 12,83 | 1,65% | - |
| 20.01.2025 | 12,63 | 12,65 | 12,55 | 12,62 | 0,08% | - |
| 17.01.2025 | 12,49 | 12,61 | 12,45 | 12,61 | 0,09% | - |
| 16.01.2025 | 12,57 | 12,60 | 12,48 | 12,60 | 2,29% | - |
| 15.01.2025 | 12,23 | 12,33 | 12,17 | 12,32 | 0,16% | - |
| 14.01.2025 | 12,32 | 12,39 | 12,20 | 12,30 | -1,36% | - |
| 13.01.2025 | 12,42 | 12,50 | 12,27 | 12,46 | 0,37% | - |
| 10.01.2025 | 12,40 | 12,49 | 12,34 | 12,42 | -1,40% | - |
| 09.01.2025 | 12,59 | 12,72 | 12,55 | 12,59 | -2,49% | - |
| 08.01.2025 | 12,90 | 12,93 | 12,83 | 12,92 | -1,79% | - |
| 07.01.2025 | 13,13 | 13,22 | 13,09 | 13,15 | 4,74% | - |
| 06.01.2025 | 12,42 | 12,58 | 12,37 | 12,56 | 0,71% | - |
| 03.01.2025 | 12,43 | 12,48 | 12,39 | 12,47 | -0,70% | - |
| 02.01.2025 | 12,58 | 12,70 | 12,48 | 12,56 | 1,67% | - |
| 30.12.2024 | 12,40 | 12,43 | 12,35 | 12,35 | -0,88% | - |
| 27.12.2024 | 12,50 | 12,61 | 12,39 | 12,46 | -0,03% | - |
| 23.12.2024 | 12,56 | 12,57 | 12,45 | 12,46 | -1,56% | - |
| 20.12.2024 | 12,47 | 12,67 | 12,37 | 12,66 | 5,05% | - |
| 19.12.2024 | 12,43 | 12,44 | 11,91 | 12,05 | -3,77% | - |
| 18.12.2024 | 12,48 | 12,56 | 12,48 | 12,52 | 0,16% | - |
| 17.12.2024 | 12,49 | 12,60 | 12,41 | 12,50 | 0,70% | - |
| 16.12.2024 | 12,42 | 12,46 | 12,41 | 12,42 | -0,17% | - |
| 13.12.2024 | 12,60 | 12,60 | 12,43 | 12,44 | -1,92% | - |
| 12.12.2024 | 12,67 | 12,70 | 12,65 | 12,68 | -1,28% | - |
| 11.12.2024 | 12,81 | 12,88 | 12,71 | 12,85 | 0,38% | - |
| 10.12.2024 | 12,79 | 12,91 | 12,78 | 12,80 | 3,98% | - |
| 09.12.2024 | 12,40 | 12,51 | 12,06 | 12,31 | -1,85% | - |
| 06.12.2024 | 12,33 | 12,55 | 12,30 | 12,54 | -0,40% | - |
| 05.12.2024 | 12,66 | 12,77 | 12,59 | 12,59 | -1,76% | - |
| 04.12.2024 | 12,87 | 12,97 | 12,79 | 12,81 | -1,92% | - |
| 03.12.2024 | 13,08 | 13,12 | 12,90 | 13,07 | 1,40% | - |
| 02.12.2024 | 12,78 | 12,95 | 12,75 | 12,89 | 3,53% | - |
| 29.11.2024 | 12,37 | 12,45 | 12,27 | 12,45 | 0,71% | - |
| 28.11.2024 | 12,35 | 12,38 | 12,31 | 12,36 | 0,67% | - |
| 27.11.2024 | 12,29 | 12,32 | 12,26 | 12,28 | -1,16% | - |
| 26.11.2024 | 12,40 | 12,51 | 12,35 | 12,42 | -1,18% | - |
| 25.11.2024 | 12,58 | 12,59 | 12,55 | 12,57 | 0,02% | - |
| 22.11.2024 | 12,40 | 12,58 | 12,38 | 12,57 | 0,11% | - |
| 21.11.2024 | 12,34 | 12,55 | 12,27 | 12,55 | 1,89% | - |
| 20.11.2024 | 12,44 | 12,44 | 12,29 | 12,32 | -0,44% | - |
| 19.11.2024 | 12,49 | 12,55 | 12,29 | 12,37 | 1,45% | - |
| 18.11.2024 | 12,25 | 12,30 | 12,19 | 12,20 | -0,33% | - |
| 15.11.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -0,60% | - |
| 14.11.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -2,90% | - |
| 13.11.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -2,42% | - |
| 12.11.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 4,71% | - |
| 11.11.2024 | 11,94 | 12,41 | 11,94 | 12,41 | 0,55% | 360,00 |
| 08.11.2024 | 11,90 | 12,34 | 11,86 | 12,34 | 0,82% | 720,00 |
| 07.11.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,61% | - |
| 06.11.2024 | 12,17 | 12,17 | 12,17 | 12,17 | 4,75% | - |
| 05.11.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -5,50% | - |
| 04.11.2024 | 12,40 | 12,40 | 12,29 | 12,29 | 4,15% | 330,00 |
| 01.11.2024 | 12,00 | 12,40 | 11,80 | 11,80 | -5,68% | 405,00 |
| 31.10.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -5,94% | - |
| 30.10.2024 | 13,19 | 13,65 | 13,19 | 13,30 | 3,34% | 210,00 |
| 29.10.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 3,03% | - |
| 28.10.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 3,82% | - |
| 25.10.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -1,52% | - |
| 24.10.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 1,46% | - |
| 23.10.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,12% | - |
| 22.10.2024 | 12,13 | 12,13 | 12,03 | 12,03 | -3,75% | 245,00 |
| 21.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,67% | - |
| 18.10.2024 | 12,60 | 12,60 | 12,58 | 12,58 | -1,29% | 15,00 |
| 17.10.2024 | 12,76 | 12,76 | 12,74 | 12,74 | -0,78% | 89,00 |
| 16.10.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -2,49% | - |
| 15.10.2024 | 13,39 | 13,44 | 13,15 | 13,17 | 0,56% | - |
| 14.10.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 3,13% | 180,00 |
| 11.10.2024 | 12,72 | 12,72 | 12,70 | 12,70 | -0,08% | 190,00 |
| 10.10.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -1,58% | - |
| 09.10.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 0,05% | - |
| 08.10.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -5,16% | - |
| 07.10.2024 | 13,13 | 13,61 | 13,13 | 13,61 | 4,29% | 55,00 |
| 04.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -4,04% | - |
| 03.10.2024 | 13,15 | 13,60 | 13,15 | 13,60 | 2,67% | 65,00 |
| 02.10.2024 | 12,97 | 13,25 | 12,97 | 13,25 | 0,15% | 180,00 |
| 01.10.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 1,74% | - |
| 30.09.2024 | 12,93 | 13,00 | 12,93 | 13,00 | -3,73% | 400,00 |