26,325€
1,54%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2026 | 20,68 | 20,68 | 20,07 | 20,40 | -3,55% | - |
| 14.05.2026 | 20,90 | 21,53 | 20,83 | 21,15 | 8,52% | - |
| 13.05.2026 | 19,37 | 19,69 | 19,24 | 19,49 | -2,01% | - |
| 12.05.2026 | 20,25 | 20,50 | 19,86 | 19,89 | 4,85% | - |
| 11.05.2026 | 18,92 | 19,04 | 18,81 | 18,97 | -2,47% | - |
| 08.05.2026 | 19,21 | 19,48 | 19,12 | 19,45 | -0,56% | - |
| 07.05.2026 | 19,89 | 20,15 | 19,52 | 19,56 | 7,18% | - |
| 06.05.2026 | 17,86 | 18,27 | 17,86 | 18,25 | 2,47% | - |
| 05.05.2026 | 17,53 | 17,81 | 17,38 | 17,81 | 1,08% | - |
| 04.05.2026 | 17,81 | 17,93 | 17,57 | 17,62 | 0,28% | - |
| 30.04.2026 | 17,22 | 17,63 | 17,19 | 17,57 | 12,92% | - |
| 29.04.2026 | 15,42 | 15,65 | 15,42 | 15,56 | 0,65% | - |
| 28.04.2026 | 15,79 | 15,79 | 15,42 | 15,46 | -6,98% | - |
| 27.04.2026 | 16,60 | 16,91 | 16,55 | 16,62 | -2,06% | - |
| 24.04.2026 | 16,80 | 17,71 | 16,14 | 16,97 | -4,82% | - |
| 23.04.2026 | 17,80 | 17,86 | 17,50 | 17,83 | 7,41% | - |
| 22.04.2026 | 16,58 | 16,72 | 16,43 | 16,60 | 1,59% | - |
| 21.04.2026 | 16,42 | 16,42 | 16,06 | 16,34 | 2,96% | - |
| 20.04.2026 | 15,91 | 15,99 | 15,74 | 15,87 | 3,73% | - |
| 17.04.2026 | 14,92 | 15,41 | 14,87 | 15,30 | 4,15% | - |
| 16.04.2026 | 14,70 | 14,98 | 14,58 | 14,69 | 2,16% | - |
| 15.04.2026 | 14,25 | 14,45 | 14,23 | 14,38 | -2,90% | - |
| 14.04.2026 | 14,88 | 14,90 | 14,55 | 14,81 | 8,50% | - |
| 13.04.2026 | 13,52 | 13,68 | 13,52 | 13,65 | -4,81% | - |
| 10.04.2026 | 14,24 | 14,38 | 14,21 | 14,34 | 3,46% | - |
| 09.04.2026 | 14,08 | 14,08 | 13,80 | 13,86 | -2,46% | - |
| 08.04.2026 | 14,13 | 14,64 | 13,84 | 14,21 | 14,69% | - |
| 07.04.2026 | 12,54 | 12,66 | 12,31 | 12,39 | -1,13% | - |
| 02.04.2026 | 12,46 | 12,66 | 12,22 | 12,53 | -2,00% | - |
| 01.04.2026 | 12,74 | 12,82 | 12,60 | 12,79 | 7,27% | - |
| 31.03.2026 | 11,75 | 11,97 | 11,75 | 11,92 | -2,63% | - |
| 30.03.2026 | 12,22 | 12,36 | 12,20 | 12,24 | -3,62% | - |
| 27.03.2026 | 12,63 | 12,75 | 12,45 | 12,70 | -1,22% | - |
| 26.03.2026 | 12,91 | 13,03 | 12,83 | 12,86 | -2,57% | - |
| 25.03.2026 | 13,13 | 13,25 | 13,04 | 13,20 | 0,76% | - |
| 24.03.2026 | 13,15 | 13,17 | 12,94 | 13,10 | 3,36% | - |
| 23.03.2026 | 12,16 | 13,04 | 12,16 | 12,67 | -6,12% | - |
| 20.03.2026 | 13,56 | 13,58 | 13,49 | 13,50 | 0,14% | - |
| 19.03.2026 | 13,60 | 13,62 | 13,42 | 13,48 | -2,84% | - |
| 18.03.2026 | 13,82 | 14,20 | 13,80 | 13,87 | 1,89% | - |
| 17.03.2026 | 13,57 | 13,86 | 13,53 | 13,62 | -0,63% | - |
| 16.03.2026 | 13,45 | 13,81 | 13,42 | 13,70 | 0,71% | - |
| 13.03.2026 | 13,30 | 13,63 | 13,21 | 13,61 | -3,06% | - |
| 12.03.2026 | 14,08 | 14,25 | 13,94 | 14,04 | -1,19% | - |
| 11.03.2026 | 14,36 | 14,40 | 14,17 | 14,21 | 1,02% | - |
| 10.03.2026 | 14,05 | 14,18 | 13,86 | 14,06 | 7,72% | - |
| 09.03.2026 | 12,91 | 13,24 | 12,89 | 13,05 | -5,75% | - |
| 06.03.2026 | 14,28 | 14,29 | 13,79 | 13,85 | -4,27% | - |
| 05.03.2026 | 14,35 | 14,69 | 14,09 | 14,47 | -2,60% | - |
| 04.03.2026 | 14,25 | 14,95 | 14,24 | 14,86 | 4,45% | - |
| 03.03.2026 | 14,69 | 14,72 | 13,78 | 14,22 | -8,44% | - |
| 02.03.2026 | 15,47 | 15,63 | 15,37 | 15,53 | -3,17% | - |
| 27.02.2026 | 16,18 | 16,27 | 15,97 | 16,04 | 1,35% | - |
| 26.02.2026 | 15,76 | 15,91 | 15,67 | 15,83 | -2,33% | - |
| 25.02.2026 | 15,98 | 16,27 | 15,95 | 16,21 | 4,29% | - |
| 24.02.2026 | 15,35 | 15,55 | 15,31 | 15,54 | -2,36% | - |
| 23.02.2026 | 16,11 | 16,11 | 15,90 | 15,92 | -0,72% | - |
| 20.02.2026 | 16,00 | 16,04 | 15,90 | 16,03 | -1,04% | - |
| 19.02.2026 | 16,24 | 16,31 | 16,15 | 16,20 | -0,30% | - |
| 18.02.2026 | 16,32 | 16,32 | 16,19 | 16,25 | -1,67% | - |
| 17.02.2026 | 16,51 | 16,60 | 16,45 | 16,52 | 4,21% | - |
| 16.02.2026 | 15,90 | 15,97 | 15,85 | 15,86 | -2,51% | - |
| 13.02.2026 | 16,19 | 16,31 | 16,14 | 16,26 | -0,34% | - |
| 12.02.2026 | 16,77 | 16,80 | 16,32 | 16,32 | -0,81% | - |
| 11.02.2026 | 16,47 | 16,49 | 16,36 | 16,45 | 0,75% | - |
| 10.02.2026 | 16,20 | 16,39 | 16,19 | 16,33 | -2,92% | - |
| 09.02.2026 | 16,84 | 16,86 | 16,55 | 16,82 | 2,45% | - |
| 06.02.2026 | 15,76 | 16,43 | 15,75 | 16,42 | 10,71% | - |
| 05.02.2026 | 14,76 | 14,93 | 14,68 | 14,83 | 6,00% | - |
| 04.02.2026 | 13,76 | 14,11 | 13,76 | 13,99 | 0,83% | - |
| 03.02.2026 | 14,08 | 14,12 | 13,84 | 13,88 | 0,11% | - |
| 02.02.2026 | 13,27 | 13,88 | 13,27 | 13,86 | -1,66% | - |
| 30.01.2026 | 14,02 | 14,10 | 14,01 | 14,09 | -0,70% | - |
| 29.01.2026 | 14,31 | 14,36 | 14,13 | 14,19 | 0,48% | - |
| 28.01.2026 | 13,97 | 14,28 | 13,95 | 14,13 | 8,80% | - |
| 27.01.2026 | 13,02 | 13,05 | 12,92 | 12,98 | 1,01% | - |
| 26.01.2026 | 12,88 | 12,94 | 12,76 | 12,85 | -4,23% | - |
| 23.01.2026 | 13,43 | 13,52 | 13,38 | 13,42 | -0,54% | - |
| 22.01.2026 | 13,28 | 13,53 | 13,28 | 13,49 | 4,31% | - |
| 21.01.2026 | 12,88 | 13,06 | 12,85 | 12,94 | 3,63% | - |
| 20.01.2026 | 12,65 | 12,65 | 12,42 | 12,48 | -0,38% | - |
| 19.01.2026 | 12,57 | 12,59 | 12,52 | 12,53 | -0,46% | - |
| 16.01.2026 | 12,56 | 12,65 | 12,49 | 12,59 | 0,49% | - |
| 15.01.2026 | 12,73 | 12,89 | 12,46 | 12,53 | -3,52% | - |
| 14.01.2026 | 12,99 | 13,03 | 12,86 | 12,98 | -1,32% | - |
| 13.01.2026 | 13,08 | 13,18 | 13,06 | 13,16 | -1,45% | - |
| 12.01.2026 | 13,35 | 13,40 | 13,32 | 13,35 | 1,31% | - |