20,300€
1,37%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 20,18 | 20,65 | 20,15 | 20,60 | 2,87% | - |
| 01.10.2026 | 20,11 | 20,15 | 19,88 | 20,03 | 2,01% | - |
| 30.09.2026 | 19,50 | 19,72 | 19,46 | 19,63 | 0,82% | - |
| 29.09.2026 | 19,38 | 19,65 | 19,34 | 19,47 | 1,51% | - |
| 28.09.2026 | 19,26 | 19,38 | 19,14 | 19,18 | -1,24% | - |
| 25.09.2026 | 19,34 | 19,48 | 19,27 | 19,42 | 1,36% | - |
| 24.09.2026 | 19,34 | 19,37 | 19,14 | 19,16 | 2,19% | - |
| 23.09.2026 | 19,01 | 19,23 | 18,75 | 18,75 | -1,11% | - |
| 22.09.2026 | 18,71 | 18,98 | 18,63 | 18,96 | 1,44% | - |
| 21.09.2026 | 18,46 | 18,69 | 18,39 | 18,69 | 1,63% | - |
| 18.09.2026 | 18,45 | 18,57 | 18,31 | 18,39 | 1,88% | - |
| 17.09.2026 | 17,79 | 18,06 | 17,74 | 18,05 | -2,22% | - |
| 16.09.2026 | 18,13 | 18,47 | 18,07 | 18,46 | 4,77% | - |
| 15.09.2026 | 17,62 | 17,80 | 17,55 | 17,62 | 1,32% | - |
| 14.09.2026 | 17,75 | 17,77 | 17,37 | 17,39 | -5,13% | - |
| 11.09.2026 | 17,90 | 18,34 | 17,80 | 18,33 | 0,38% | - |
| 10.09.2026 | 18,56 | 18,59 | 18,25 | 18,26 | -0,81% | - |
| 09.09.2026 | 18,65 | 18,72 | 18,39 | 18,41 | -0,27% | - |
| 08.09.2026 | 18,33 | 18,52 | 18,10 | 18,46 | -3,20% | - |
| 07.09.2026 | 18,85 | 19,11 | 18,80 | 19,07 | 2,80% | - |
| 04.09.2026 | 18,11 | 18,57 | 18,09 | 18,55 | 0,98% | - |
| 03.09.2026 | 18,14 | 18,37 | 18,11 | 18,37 | 5,15% | - |
| 02.09.2026 | 17,40 | 17,50 | 17,15 | 17,47 | -0,40% | - |
| 01.09.2026 | 17,90 | 18,06 | 17,45 | 17,54 | -3,73% | - |
| 31.08.2026 | 18,29 | 18,39 | 18,21 | 18,22 | -1,41% | - |
| 28.08.2026 | 18,43 | 18,48 | 18,36 | 18,48 | 1,26% | - |
| 27.08.2026 | 18,19 | 18,29 | 18,07 | 18,25 | 0,83% | - |
| 26.08.2026 | 18,19 | 18,24 | 18,09 | 18,10 | -1,20% | - |
| 25.08.2026 | 18,24 | 18,37 | 18,19 | 18,32 | 0,77% | - |
| 24.08.2026 | 18,43 | 18,52 | 18,05 | 18,18 | -0,98% | - |
| 21.08.2026 | 18,44 | 18,55 | 18,29 | 18,36 | 0,11% | - |
| 20.08.2026 | 18,80 | 18,80 | 18,31 | 18,34 | -3,47% | - |
| 19.08.2026 | 18,87 | 19,51 | 18,83 | 19,00 | -3,89% | - |
| 18.08.2026 | 20,68 | 20,78 | 19,77 | 19,77 | -6,86% | - |
| 17.08.2026 | 21,28 | 21,28 | 21,03 | 21,23 | 4,04% | - |
| 14.08.2026 | 20,40 | 20,45 | 20,28 | 20,40 | -3,77% | - |
| 13.08.2026 | 20,43 | 21,35 | 20,38 | 21,20 | 0,95% | - |
| 12.08.2026 | 20,70 | 21,10 | 20,65 | 21,00 | -3,11% | - |
| 11.08.2026 | 20,83 | 21,68 | 20,83 | 21,68 | 4,08% | - |
| 10.08.2026 | 20,85 | 20,98 | 20,73 | 20,83 | -0,48% | - |
| 07.08.2026 | 20,75 | 21,10 | 20,63 | 20,93 | 3,21% | - |
| 06.08.2026 | 20,13 | 20,48 | 19,97 | 20,28 | -2,29% | - |
| 05.08.2026 | 20,83 | 21,03 | 20,73 | 20,75 | -5,25% | - |
| 04.08.2026 | 21,43 | 21,95 | 21,30 | 21,90 | 2,34% | - |
| 03.08.2026 | 21,68 | 21,83 | 21,03 | 21,40 | 9,58% | - |
| 31.07.2026 | 18,10 | 20,05 | 18,08 | 19,53 | 3,77% | - |
| 30.07.2026 | 17,06 | 19,36 | 17,03 | 18,82 | 7,97% | - |
| 29.07.2026 | 17,21 | 17,74 | 17,12 | 17,43 | -6,84% | - |
| 28.07.2026 | 18,65 | 18,73 | 18,25 | 18,71 | -7,38% | - |
| 27.07.2026 | 20,73 | 20,83 | 20,15 | 20,20 | -3,69% | - |
| 24.07.2026 | 20,93 | 21,15 | 20,93 | 20,98 | -3,56% | - |
| 23.07.2026 | 22,50 | 22,55 | 21,75 | 21,75 | -3,65% | - |
| 22.07.2026 | 22,45 | 22,60 | 22,25 | 22,58 | 2,03% | - |
| 21.07.2026 | 21,75 | 22,15 | 21,65 | 22,13 | 7,27% | - |
| 20.07.2026 | 20,63 | 20,90 | 20,60 | 20,63 | 1,48% | - |
| 17.07.2026 | 20,33 | 20,58 | 20,28 | 20,33 | -7,40% | - |
| 16.07.2026 | 22,25 | 22,35 | 21,75 | 21,95 | -7,29% | - |
| 15.07.2026 | 24,00 | 24,03 | 23,63 | 23,68 | -0,84% | - |
| 14.07.2026 | 23,68 | 23,98 | 23,65 | 23,88 | -1,14% | - |
| 13.07.2026 | 24,23 | 24,45 | 23,98 | 24,15 | -6,67% | - |
| 10.07.2026 | 25,70 | 25,90 | 25,50 | 25,88 | -1,33% | - |
| 09.07.2026 | 25,88 | 26,50 | 25,73 | 26,23 | 5,64% | - |
| 08.07.2026 | 25,15 | 25,25 | 24,48 | 24,83 | -1,59% | - |
| 07.07.2026 | 25,68 | 25,78 | 24,95 | 25,23 | -1,37% | - |
| 06.07.2026 | 25,33 | 25,63 | 25,33 | 25,58 | -1,92% | - |
| 03.07.2026 | 26,13 | 26,30 | 25,93 | 26,08 | -0,29% | - |
| 02.07.2026 | 26,18 | 26,83 | 25,90 | 26,15 | -5,94% | - |
| 01.07.2026 | 27,70 | 29,10 | 27,25 | 27,80 | 6,01% | - |
| 30.06.2026 | 25,88 | 26,35 | 25,73 | 26,23 | 0,10% | - |
| 29.06.2026 | 26,08 | 26,38 | 25,55 | 26,20 | 1,06% | - |
| 26.06.2026 | 26,18 | 26,30 | 25,90 | 25,93 | 0,39% | - |
| 25.06.2026 | 26,58 | 26,75 | 25,73 | 25,83 | 0,10% | - |
| 24.06.2026 | 25,75 | 26,18 | 25,53 | 25,80 | 1,28% | - |
| 23.06.2026 | 25,85 | 26,30 | 25,18 | 25,48 | -8,12% | - |
| 22.06.2026 | 27,28 | 28,15 | 27,18 | 27,73 | 7,15% | - |
| 19.06.2026 | 25,73 | 25,98 | 25,60 | 25,88 | 3,19% | - |
| 18.06.2026 | 24,73 | 25,23 | 24,53 | 25,08 | 2,87% | - |
| 17.06.2026 | 24,10 | 24,55 | 23,95 | 24,38 | 1,25% | - |
| 16.06.2026 | 24,20 | 24,40 | 23,95 | 24,08 | -0,62% | - |
| 15.06.2026 | 24,10 | 24,40 | 24,10 | 24,23 | 2,54% | - |
| 12.06.2026 | 23,43 | 23,83 | 23,33 | 23,63 | 1,39% | - |
| 11.06.2026 | 23,10 | 23,63 | 22,73 | 23,30 | 0,11% | - |
| 10.06.2026 | 23,20 | 23,63 | 22,55 | 23,28 | 0,98% | - |
| 09.06.2026 | 23,85 | 24,20 | 23,05 | 23,05 | -1,50% | - |
| 08.06.2026 | 22,40 | 23,95 | 22,18 | 23,40 | -4,68% | - |
| 05.06.2026 | 24,63 | 24,65 | 24,43 | 24,55 | -5,03% | - |
| 04.06.2026 | 26,28 | 26,48 | 25,25 | 25,85 | -0,29% | - |
| 03.06.2026 | 26,50 | 26,80 | 25,83 | 25,93 | 6,58% | - |
| 02.06.2026 | 23,88 | 24,53 | 23,73 | 24,33 | 2,53% | - |
| 01.06.2026 | 23,78 | 24,03 | 23,68 | 23,73 | -1,66% | - |
| 29.05.2026 | 24,33 | 24,60 | 24,13 | 24,13 | 1,79% | - |
| 28.05.2026 | 23,15 | 24,20 | 23,05 | 23,70 | 0,00% | - |
| 27.05.2026 | 24,05 | 24,53 | 23,65 | 23,70 | -5,86% | - |
| 26.05.2026 | 24,98 | 25,28 | 24,90 | 25,18 | 7,01% | - |
| 25.05.2026 | 23,18 | 23,63 | 23,13 | 23,53 | 6,93% | - |
| 22.05.2026 | 21,68 | 22,08 | 21,60 | 22,00 | 9,32% | - |
| 21.05.2026 | 20,38 | 20,88 | 20,08 | 20,13 | 2,63% | - |
| 20.05.2026 | 18,97 | 19,66 | 18,96 | 19,61 | 4,14% | - |
| 19.05.2026 | 18,98 | 19,09 | 18,26 | 18,83 | -5,52% | - |
| 18.05.2026 | 19,99 | 20,45 | 19,49 | 19,93 | -2,30% | - |