16,190€
-4,03%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,07 | 16,27 | 15,84 | 15,93 | -5,57% | - |
| 11.11.2026 | 16,55 | 16,88 | 16,55 | 16,87 | 9,62% | - |
| 10.11.2026 | 15,46 | 15,51 | 14,90 | 15,39 | 1,18% | - |
| 09.11.2026 | 14,52 | 15,33 | 14,44 | 15,21 | 4,18% | - |
| 06.11.2026 | 14,16 | 14,84 | 14,13 | 14,60 | 6,10% | - |
| 05.11.2026 | 14,61 | 14,92 | 13,63 | 13,76 | -13,35% | - |
| 04.11.2026 | 15,81 | 16,25 | 15,56 | 15,88 | -0,94% | - |
| 03.11.2026 | 15,88 | 16,05 | 15,87 | 16,03 | -2,43% | - |
| 02.11.2026 | 16,18 | 16,53 | 16,12 | 16,43 | 1,92% | - |
| 30.10.2026 | 16,25 | 16,38 | 15,93 | 16,12 | -4,39% | - |
| 29.10.2026 | 16,70 | 16,93 | 16,60 | 16,86 | -4,75% | - |
| 28.10.2026 | 17,72 | 18,19 | 17,70 | 17,70 | 4,80% | - |
| 27.10.2026 | 16,37 | 16,90 | 16,36 | 16,89 | 5,56% | - |
| 26.10.2026 | 15,75 | 16,09 | 15,75 | 16,00 | -1,90% | - |
| 23.10.2026 | 16,40 | 16,44 | 16,12 | 16,31 | -1,33% | - |
| 22.10.2026 | 16,57 | 16,66 | 16,32 | 16,53 | -3,56% | - |
| 21.10.2026 | 16,90 | 17,17 | 16,87 | 17,14 | 2,15% | - |
| 20.10.2026 | 16,67 | 16,89 | 16,59 | 16,78 | -2,16% | - |
| 19.10.2026 | 17,02 | 17,15 | 16,91 | 17,15 | 0,35% | - |
| 16.10.2026 | 17,20 | 17,25 | 17,06 | 17,09 | -0,98% | - |
| 15.10.2026 | 17,07 | 17,32 | 16,94 | 17,26 | -8,14% | - |
| 14.10.2026 | 18,91 | 19,19 | 18,76 | 18,79 | -1,57% | - |
| 13.10.2026 | 19,19 | 19,38 | 19,07 | 19,09 | -5,50% | - |
| 12.10.2026 | 20,20 | 20,25 | 20,18 | 20,20 | -0,86% | - |
| 09.10.2026 | 20,33 | 20,58 | 20,25 | 20,38 | -2,86% | - |
| 08.10.2026 | 21,18 | 21,25 | 20,88 | 20,98 | -2,56% | - |
| 07.10.2026 | 22,10 | 22,43 | 21,53 | 21,53 | -4,76% | - |
| 06.10.2026 | 22,58 | 22,70 | 22,10 | 22,60 | 3,67% | - |
| 05.10.2026 | 21,98 | 21,98 | 21,15 | 21,80 | 5,83% | - |
| 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% | - |