12,403€
-1,58%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 12,33 | 12,47 | 12,29 | 12,42 | 0,71% | 5.615,00 |
| 17.12.2024 | 12,40 | 12,50 | 12,33 | 12,33 | -1,34% | 10.264,00 |
| 16.12.2024 | 12,50 | 12,59 | 12,50 | 12,50 | -0,33% | 2.076,00 |
| 13.12.2024 | 12,60 | 12,61 | 12,53 | 12,54 | -1,55% | - |
| 12.12.2024 | 12,90 | 13,05 | 12,71 | 12,74 | -1,52% | 1.773,00 |
| 11.12.2024 | 12,85 | 12,93 | 12,85 | 12,93 | 1,78% | 777,00 |
| 10.12.2024 | 12,70 | 12,71 | 12,69 | 12,71 | 2,80% | 546,00 |
| 09.12.2024 | 12,30 | 12,59 | 11,93 | 12,36 | -2,66% | 91.028,00 |
| 06.12.2024 | 12,49 | 13,10 | 12,42 | 12,70 | -0,11% | 3.001,00 |
| 05.12.2024 | 12,65 | 12,71 | 12,51 | 12,71 | -0,86% | 2.092,00 |
| 04.12.2024 | 12,78 | 12,82 | 12,50 | 12,82 | -1,57% | 3.720,00 |
| 03.12.2024 | 12,94 | 13,22 | 12,94 | 13,03 | 0,68% | 1.071,00 |
| 02.12.2024 | 12,66 | 12,95 | 12,66 | 12,94 | 4,41% | 358,00 |
| 29.11.2024 | 12,40 | 12,40 | 12,18 | 12,39 | -0,42% | 724,00 |
| 28.11.2024 | 12,30 | 12,46 | 12,24 | 12,45 | 0,50% | 802,00 |
| 27.11.2024 | 12,20 | 12,38 | 12,20 | 12,38 | -0,91% | 105,00 |
| 26.11.2024 | 12,47 | 12,50 | 12,47 | 12,50 | 0,00% | 212,00 |
| 25.11.2024 | 12,50 | 12,50 | 12,42 | 12,50 | 0,63% | 488,00 |
| 22.11.2024 | 12,33 | 12,42 | 12,33 | 12,42 | -0,62% | 1.200,00 |
| 21.11.2024 | 12,28 | 12,50 | 12,28 | 12,50 | 0,94% | 1.496,00 |
| 20.11.2024 | 12,34 | 12,42 | 12,31 | 12,38 | 0,60% | - |
| 19.11.2024 | 12,45 | 12,45 | 12,31 | 12,31 | 1,47% | 284,00 |
| 18.11.2024 | 12,35 | 12,35 | 12,13 | 12,13 | -2,96% | 81,00 |
| 15.11.2024 | 12,54 | 12,59 | 12,50 | 12,50 | -1,36% | 1.011,00 |
| 14.11.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -2,52% | 200,00 |
| 13.11.2024 | 12,87 | 13,00 | 12,87 | 13,00 | -2,17% | 205,00 |
| 12.11.2024 | 13,19 | 13,29 | 13,10 | 13,29 | 6,25% | 1.056,00 |
| 11.11.2024 | 12,10 | 12,66 | 12,07 | 12,51 | 3,20% | 2.394,00 |
| 08.11.2024 | 12,17 | 12,20 | 12,12 | 12,12 | -3,07% | 972,00 |
| 07.11.2024 | 12,32 | 12,50 | 12,32 | 12,50 | -0,38% | 45,00 |
| 06.11.2024 | 12,26 | 12,55 | 12,26 | 12,55 | 5,71% | 835,00 |
| 05.11.2024 | 11,73 | 11,95 | 11,45 | 11,87 | -0,65% | 6.642,00 |
| 04.11.2024 | 12,40 | 12,50 | 11,95 | 11,95 | -2,37% | 3.249,00 |
| 01.11.2024 | 12,09 | 12,24 | 11,86 | 12,24 | -1,31% | 1.086,00 |
| 31.10.2024 | 12,60 | 12,70 | 12,40 | 12,40 | -7,71% | 904,00 |
| 30.10.2024 | 13,30 | 13,44 | 13,26 | 13,44 | 5,88% | 5.681,00 |
| 29.10.2024 | 13,03 | 13,03 | 12,69 | 12,69 | -0,38% | 3.009,00 |
| 28.10.2024 | 12,58 | 12,74 | 12,58 | 12,74 | 6,17% | 352,00 |
| 25.10.2024 | 12,17 | 12,17 | 11,94 | 12,00 | -1,64% | 2.835,00 |
| 24.10.2024 | 12,34 | 12,40 | 12,20 | 12,20 | 0,83% | 923,00 |
| 23.10.2024 | 12,10 | 12,21 | 12,10 | 12,10 | -0,33% | 829,00 |
| 22.10.2024 | 12,34 | 12,34 | 11,84 | 12,14 | -2,88% | 2.586,00 |
| 21.10.2024 | 12,60 | 12,60 | 12,44 | 12,50 | -3,06% | 219,00 |
| 18.10.2024 | 12,80 | 12,89 | 12,80 | 12,89 | -2,58% | 140,00 |
| 17.10.2024 | 12,99 | 13,24 | 12,95 | 13,24 | 2,13% | 1.867,00 |
| 16.10.2024 | 13,16 | 13,16 | 12,96 | 12,96 | 1,01% | 351,00 |
| 15.10.2024 | 13,20 | 13,44 | 12,83 | 12,83 | -2,80% | 8.106,00 |
| 14.10.2024 | 12,89 | 13,20 | 12,89 | 13,20 | 2,53% | 1.506,00 |
| 11.10.2024 | 12,85 | 13,02 | 12,85 | 12,87 | -1,15% | 287,00 |
| 10.10.2024 | 12,92 | 13,05 | 12,80 | 13,02 | 0,26% | 2.145,00 |
| 09.10.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -3,06% | 100,00 |
| 08.10.2024 | 13,05 | 13,40 | 13,04 | 13,40 | 0,75% | 941,00 |
| 07.10.2024 | 13,37 | 13,37 | 13,20 | 13,30 | -0,55% | 1.655,00 |
| 04.10.2024 | 13,39 | 13,39 | 13,37 | 13,37 | -0,28% | 195,00 |
| 03.10.2024 | 13,44 | 13,44 | 13,16 | 13,41 | 0,52% | 920,00 |
| 02.10.2024 | 13,05 | 13,34 | 13,00 | 13,34 | 1,75% | 3.374,00 |
| 01.10.2024 | 13,35 | 13,59 | 13,11 | 13,11 | 1,27% | 685,00 |
| 30.09.2024 | 13,06 | 13,20 | 12,95 | 12,95 | -0,87% | 2.132,00 |
| 27.09.2024 | 13,33 | 13,33 | 12,95 | 13,06 | -3,46% | 3.133,00 |
| 26.09.2024 | 13,35 | 13,60 | 13,05 | 13,53 | 3,63% | 4.963,00 |
| 25.09.2024 | 13,00 | 13,06 | 12,70 | 13,06 | 2,08% | 1.323,00 |
| 24.09.2024 | 12,70 | 12,86 | 12,55 | 12,79 | -3,79% | 11.672,00 |
| 23.09.2024 | 13,29 | 13,54 | 13,29 | 13,29 | 0,07% | 755,00 |
| 20.09.2024 | 13,38 | 13,48 | 13,28 | 13,29 | 1,30% | - |
| 19.09.2024 | 13,02 | 13,20 | 13,01 | 13,11 | 3,31% | 2.213,00 |
| 18.09.2024 | 12,73 | 12,73 | 12,69 | 12,69 | -1,60% | 976,00 |
| 17.09.2024 | 13,06 | 13,06 | 12,89 | 12,90 | -2,64% | 231,00 |
| 16.09.2024 | 13,65 | 13,65 | 13,25 | 13,25 | -1,69% | 1.513,00 |
| 13.09.2024 | 13,45 | 13,48 | 13,40 | 13,48 | 0,00% | 3.000,00 |
| 12.09.2024 | 13,55 | 13,64 | 13,48 | 13,48 | -1,01% | 730,00 |
| 11.09.2024 | 13,20 | 13,62 | 13,02 | 13,62 | 0,56% | 2.820,00 |
| 10.09.2024 | 13,30 | 13,54 | 13,12 | 13,54 | 0,83% | 4.190,00 |
| 09.09.2024 | 13,38 | 13,47 | 13,23 | 13,43 | -0,70% | 1.102,00 |
| 06.09.2024 | 13,50 | 13,64 | 13,00 | 13,52 | -3,15% | 10.439,00 |
| 05.09.2024 | 13,89 | 13,96 | 13,75 | 13,96 | -0,63% | 1.008,00 |
| 04.09.2024 | 14,27 | 14,32 | 13,84 | 14,05 | -5,64% | 11.009,00 |
| 03.09.2024 | 15,35 | 15,35 | 14,89 | 14,89 | -4,55% | 376,00 |
| 02.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,62% | 35,00 |
| 30.08.2024 | 15,48 | 15,70 | 15,34 | 15,70 | 2,28% | 8.240,00 |
| 29.08.2024 | 15,05 | 15,35 | 15,00 | 15,35 | 0,99% | 8.214,00 |
| 28.08.2024 | 15,12 | 15,20 | 15,00 | 15,20 | 0,00% | 5.831,00 |
| 27.08.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 2,00% | 1.510,00 |
| 26.08.2024 | 15,20 | 15,25 | 14,90 | 14,90 | -1,92% | 9.018,00 |
| 23.08.2024 | 15,28 | 15,31 | 15,00 | 15,19 | 0,50% | 851,00 |
| 22.08.2024 | 15,30 | 15,48 | 15,12 | 15,12 | 0,05% | 6.352,00 |
| 21.08.2024 | 15,01 | 15,11 | 14,85 | 15,11 | -1,41% | 4.080,00 |
| 20.08.2024 | 15,26 | 15,32 | 15,16 | 15,32 | 1,48% | 730,00 |
| 19.08.2024 | 15,21 | 15,21 | 15,00 | 15,10 | -1,13% | 1.672,00 |
| 16.08.2024 | 15,49 | 15,62 | 15,09 | 15,27 | 1,83% | 4.936,00 |
| 15.08.2024 | 14,30 | 15,00 | 14,30 | 15,00 | 7,91% | 7.532,00 |
| 14.08.2024 | 14,29 | 14,29 | 13,90 | 13,90 | 1,61% | 1.101,00 |
| 13.08.2024 | 13,86 | 13,94 | 13,68 | 13,68 | -2,27% | 201,00 |
| 12.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,32% | 235,00 |
| 09.08.2024 | 13,90 | 13,90 | 13,52 | 13,81 | -2,04% | 181,00 |
| 08.08.2024 | 13,52 | 14,10 | 13,25 | 14,10 | 4,46% | 4.349,00 |
| 07.08.2024 | 13,80 | 14,43 | 13,50 | 13,50 | -3,68% | 4.094,00 |
| 06.08.2024 | 13,69 | 15,00 | 13,65 | 14,02 | 8,70% | 21.359,00 |
| 05.08.2024 | 12,15 | 13,00 | 12,00 | 12,89 | -0,46% | 4.278,00 |
| 02.08.2024 | 13,72 | 13,73 | 12,95 | 12,95 | -9,22% | 9.993,00 |
| 01.08.2024 | 14,91 | 14,91 | 14,10 | 14,27 | -10,42% | 12.201,00 |