11,647€
-1,44%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,94 | 11,94 | 11,61 | 11,62 | -1,65% | - |
| 11.12.2025 | 11,73 | 11,87 | 11,66 | 11,82 | -1,42% | - |
| 10.12.2025 | 12,02 | 12,03 | 11,85 | 11,99 | 0,99% | - |
| 09.12.2025 | 11,88 | 11,90 | 11,82 | 11,87 | 2,92% | - |
| 08.12.2025 | 11,66 | 11,67 | 11,44 | 11,53 | 0,51% | - |
| 05.12.2025 | 11,36 | 11,52 | 11,36 | 11,47 | -0,33% | - |
| 04.12.2025 | 11,71 | 11,74 | 11,51 | 11,51 | 8,41% | - |
| 03.12.2025 | 10,65 | 10,65 | 10,53 | 10,62 | 5,64% | - |
| 02.12.2025 | 10,02 | 10,09 | 10,02 | 10,05 | -0,97% | - |
| 01.12.2025 | 10,05 | 10,17 | 10,01 | 10,15 | -0,69% | - |
| 28.11.2025 | 10,17 | 10,29 | 10,16 | 10,22 | 1,85% | - |
| 27.11.2025 | 10,09 | 10,14 | 10,02 | 10,04 | -1,13% | - |
| 26.11.2025 | 10,13 | 10,23 | 10,08 | 10,15 | 2,87% | - |
| 25.11.2025 | 9,85 | 9,90 | 9,77 | 9,87 | -1,78% | - |
| 24.11.2025 | 9,98 | 10,05 | 9,86 | 10,05 | 2,09% | - |
| 21.11.2025 | 9,88 | 9,96 | 9,68 | 9,84 | -2,73% | - |
| 20.11.2025 | 10,19 | 10,24 | 10,06 | 10,12 | -0,39% | - |
| 19.11.2025 | 10,12 | 10,32 | 10,09 | 10,16 | -2,40% | - |
| 18.11.2025 | 10,33 | 10,43 | 10,26 | 10,41 | -0,99% | - |
| 17.11.2025 | 10,59 | 10,63 | 10,46 | 10,51 | -2,70% | - |
| 14.11.2025 | 10,65 | 10,82 | 10,61 | 10,80 | -1,04% | - |
| 13.11.2025 | 11,19 | 11,19 | 10,92 | 10,92 | 0,54% | - |
| 12.11.2025 | 10,87 | 10,92 | 10,85 | 10,86 | 3,90% | - |
| 11.11.2025 | 10,59 | 10,59 | 10,43 | 10,45 | 1,32% | - |
| 10.11.2025 | 10,40 | 10,44 | 10,31 | 10,31 | 1,36% | - |
| 07.11.2025 | 10,38 | 10,42 | 10,16 | 10,18 | -3,78% | - |
| 06.11.2025 | 10,75 | 10,84 | 10,55 | 10,58 | -0,93% | - |
| 05.11.2025 | 10,47 | 10,68 | 10,46 | 10,67 | -2,13% | - |
| 04.11.2025 | 10,92 | 10,93 | 10,79 | 10,91 | 1,53% | - |
| 03.11.2025 | 10,61 | 10,79 | 10,60 | 10,74 | -0,17% | - |
| 31.10.2025 | 10,76 | 10,80 | 10,65 | 10,76 | 3,77% | - |
| 30.10.2025 | 10,36 | 10,42 | 10,29 | 10,37 | -2,49% | - |
| 29.10.2025 | 10,76 | 10,79 | 10,61 | 10,63 | -3,14% | - |
| 28.10.2025 | 10,85 | 10,98 | 10,83 | 10,98 | 3,87% | - |
| 27.10.2025 | 10,63 | 10,68 | 10,56 | 10,57 | 0,90% | - |
| 24.10.2025 | 10,40 | 10,49 | 10,31 | 10,48 | -0,80% | - |
| 23.10.2025 | 10,49 | 10,57 | 10,44 | 10,56 | -3,86% | - |
| 22.10.2025 | 11,10 | 11,11 | 10,95 | 10,98 | -3,90% | - |
| 21.10.2025 | 11,30 | 11,46 | 11,30 | 11,43 | 4,93% | - |
| 17.10.2025 | 10,82 | 10,99 | 10,67 | 10,89 | -0,65% | - |
| 16.10.2025 | 11,07 | 11,09 | 10,92 | 10,96 | 6,46% | - |
| 15.10.2025 | 10,37 | 10,41 | 10,28 | 10,30 | 5,47% | - |
| 14.10.2025 | 9,73 | 9,79 | 9,68 | 9,76 | -3,94% | - |
| 13.10.2025 | 10,19 | 10,24 | 10,04 | 10,17 | 4,30% | - |
| 10.10.2025 | 9,96 | 10,06 | 9,71 | 9,75 | -5,27% | - |
| 09.10.2025 | 10,23 | 10,34 | 10,16 | 10,29 | -2,13% | - |
| 08.10.2025 | 10,42 | 10,51 | 10,40 | 10,51 | -0,76% | - |
| 07.10.2025 | 10,54 | 10,66 | 10,52 | 10,59 | 0,76% | - |
| 06.10.2025 | 10,37 | 10,51 | 10,27 | 10,51 | -1,40% | - |
| 03.10.2025 | 10,59 | 10,70 | 10,59 | 10,66 | 8,16% | - |
| 02.10.2025 | 9,77 | 9,88 | 9,76 | 9,86 | 0,51% | - |
| 01.10.2025 | 9,69 | 9,90 | 9,69 | 9,81 | 0,25% | - |
| 30.09.2025 | 9,81 | 9,81 | 9,68 | 9,78 | -3,05% | - |
| 29.09.2025 | 9,99 | 10,12 | 9,99 | 10,09 | -1,17% | - |
| 26.09.2025 | 10,23 | 10,25 | 10,19 | 10,21 | -4,20% | - |
| 25.09.2025 | 10,69 | 10,70 | 10,53 | 10,66 | 2,10% | - |
| 24.09.2025 | 10,43 | 10,47 | 10,41 | 10,44 | -1,79% | - |
| 23.09.2025 | 10,66 | 10,69 | 10,63 | 10,63 | 0,08% | - |
| 22.09.2025 | 10,60 | 10,63 | 10,53 | 10,62 | 3,67% | - |
| 19.09.2025 | 10,15 | 10,27 | 10,13 | 10,24 | 0,23% | - |
| 18.09.2025 | 10,15 | 10,23 | 10,13 | 10,22 | 1,35% | - |
| 17.09.2025 | 10,08 | 10,11 | 10,06 | 10,08 | -1,17% | - |
| 16.09.2025 | 10,26 | 10,26 | 10,20 | 10,20 | 2,68% | - |
| 15.09.2025 | 9,97 | 10,11 | 9,92 | 9,94 | -0,18% | - |
| 12.09.2025 | 9,98 | 9,98 | 9,93 | 9,95 | -1,91% | - |
| 11.09.2025 | 10,03 | 10,15 | 10,02 | 10,15 | 0,78% | - |
| 10.09.2025 | 10,10 | 10,16 | 10,02 | 10,07 | 2,18% | - |
| 09.09.2025 | 9,93 | 9,94 | 9,84 | 9,85 | -0,24% | - |
| 08.09.2025 | 9,80 | 9,88 | 9,79 | 9,88 | 3,25% | - |
| 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 |