11,173€
4,58%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,00 | 11,60 | 11,00 | 11,12 | 4,04% | 2.652,00 |
| 08.05.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,09% | 300,00 |
| 07.05.2025 | 10,59 | 10,69 | 10,43 | 10,69 | -1,77% | 1.242,00 |
| 06.05.2025 | 10,84 | 10,91 | 10,82 | 10,89 | 0,47% | - |
| 05.05.2025 | 10,79 | 10,84 | 10,78 | 10,84 | 0,78% | - |
| 02.05.2025 | 10,63 | 10,75 | 10,44 | 10,75 | 4,39% | 1.144,00 |
| 30.04.2025 | 10,38 | 10,38 | 10,30 | 10,30 | -5,19% | 885,00 |
| 29.04.2025 | 11,00 | 11,00 | 10,72 | 10,86 | 2,07% | 923,00 |
| 28.04.2025 | 10,49 | 10,64 | 10,49 | 10,64 | -3,08% | 145,00 |
| 25.04.2025 | 10,92 | 11,09 | 10,81 | 10,98 | 5,19% | 391,00 |
| 24.04.2025 | 10,33 | 10,53 | 10,18 | 10,44 | 2,37% | 1.105,00 |
| 23.04.2025 | 10,10 | 10,22 | 10,02 | 10,20 | 2,27% | 245,00 |
| 22.04.2025 | 9,90 | 9,97 | 9,90 | 9,97 | -1,19% | 612,00 |
| 17.04.2025 | 9,89 | 10,14 | 9,89 | 10,09 | 1,83% | 1.201,00 |
| 16.04.2025 | 9,85 | 10,05 | 9,85 | 9,91 | -5,59% | 1.331,00 |
| 15.04.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 1,16% | 464,00 |
| 14.04.2025 | 10,33 | 10,38 | 10,31 | 10,38 | 0,31% | 810,00 |
| 11.04.2025 | 10,47 | 10,48 | 10,22 | 10,35 | 7,77% | 608,00 |
| 10.04.2025 | 10,55 | 10,65 | 9,40 | 9,60 | -4,00% | 2.769,00 |
| 09.04.2025 | 9,10 | 10,00 | 8,99 | 10,00 | 11,10% | 3.904,00 |
| 08.04.2025 | 9,57 | 10,30 | 9,00 | 9,00 | -1,09% | 21.109,00 |
| 07.04.2025 | 8,92 | 9,30 | 8,39 | 9,10 | -5,21% | 10.881,00 |
| 04.04.2025 | 10,21 | 10,41 | 9,40 | 9,60 | -17,11% | 6.879,00 |
| 03.04.2025 | 12,60 | 12,60 | 11,57 | 11,58 | -6,46% | 2.596,00 |
| 02.04.2025 | 12,42 | 12,57 | 12,38 | 12,38 | 0,00% | 1.697,00 |
| 01.04.2025 | 12,54 | 12,54 | 12,33 | 12,38 | -0,29% | 1.364,00 |
| 31.03.2025 | 12,52 | 12,56 | 12,41 | 12,42 | -8,80% | 1.497,00 |
| 28.03.2025 | 13,86 | 13,86 | 13,50 | 13,62 | -4,77% | 400,00 |
| 27.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,19% | 25,00 |
| 26.03.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -0,18% | 150,00 |
| 25.03.2025 | 14,25 | 14,55 | 14,25 | 14,50 | 2,19% | 1.150,00 |
| 24.03.2025 | 14,12 | 14,25 | 14,07 | 14,19 | -0,31% | 930,00 |
| 21.03.2025 | 14,30 | 14,30 | 14,08 | 14,23 | -1,14% | 617,00 |
| 20.03.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 1,54% | 6,00 |
| 19.03.2025 | 14,45 | 14,45 | 14,18 | 14,18 | -1,51% | 347,00 |
| 18.03.2025 | 14,37 | 14,47 | 14,37 | 14,39 | 1,28% | 1.116,00 |
| 17.03.2025 | 14,34 | 14,40 | 14,15 | 14,21 | -0,46% | 634,00 |
| 14.03.2025 | 14,02 | 14,35 | 13,99 | 14,28 | 1,51% | - |
| 13.03.2025 | 14,07 | 14,12 | 14,00 | 14,07 | -2,10% | - |
| 12.03.2025 | 14,10 | 14,37 | 14,10 | 14,37 | 2,57% | 701,00 |
| 11.03.2025 | 14,11 | 14,11 | 14,00 | 14,01 | -2,29% | 2.010,00 |
| 10.03.2025 | 14,33 | 14,33 | 14,33 | 14,33 | -5,15% | 228,00 |
| 07.03.2025 | 14,99 | 15,11 | 14,78 | 15,11 | 0,27% | 1.391,00 |
| 06.03.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -2,75% | 6,00 |
| 05.03.2025 | 15,40 | 15,50 | 15,16 | 15,50 | 1,92% | 551,00 |
| 04.03.2025 | 15,21 | 15,40 | 14,99 | 15,21 | 0,50% | 8.407,00 |
| 03.03.2025 | 15,68 | 15,69 | 15,13 | 15,13 | -3,09% | 2.265,00 |
| 28.02.2025 | 15,93 | 15,93 | 15,56 | 15,61 | -4,69% | 545,00 |
| 27.02.2025 | 16,58 | 16,58 | 16,38 | 16,38 | 1,89% | 110,00 |
| 26.02.2025 | 16,01 | 16,28 | 15,86 | 16,08 | -2,27% | 2.372,00 |
| 25.02.2025 | 16,72 | 16,72 | 16,39 | 16,45 | -1,27% | 4.631,00 |
| 24.02.2025 | 17,10 | 17,20 | 16,66 | 16,66 | -2,28% | 4.942,00 |
| 21.02.2025 | 17,53 | 17,56 | 17,05 | 17,05 | -0,29% | 2.435,00 |
| 20.02.2025 | 17,05 | 17,19 | 17,05 | 17,10 | 4,55% | 4.059,00 |
| 19.02.2025 | 15,94 | 16,60 | 15,93 | 16,36 | 5,08% | 2.827,00 |
| 18.02.2025 | 15,58 | 15,61 | 15,57 | 15,57 | -0,71% | 553,00 |
| 17.02.2025 | 15,64 | 15,77 | 15,58 | 15,68 | 3,64% | 4.034,00 |
| 14.02.2025 | 15,11 | 15,13 | 15,11 | 15,13 | -2,13% | 85,00 |
| 13.02.2025 | 15,37 | 15,46 | 15,15 | 15,46 | 1,38% | 2.114,00 |
| 12.02.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -2,26% | 40,00 |
| 11.02.2025 | 15,54 | 15,60 | 15,00 | 15,60 | 0,31% | 3.365,00 |
| 10.02.2025 | 15,60 | 15,60 | 15,42 | 15,55 | 0,44% | 2.334,00 |
| 07.02.2025 | 15,55 | 15,78 | 15,48 | 15,48 | 5,16% | 3.541,00 |
| 06.02.2025 | 13,55 | 14,80 | 13,55 | 14,72 | 13,66% | 4.942,00 |
| 05.02.2025 | 12,96 | 12,96 | 12,95 | 12,95 | 3,05% | 90,00 |
| 04.02.2025 | 12,78 | 12,78 | 12,55 | 12,57 | -0,98% | 230,00 |
| 03.02.2025 | 12,72 | 12,79 | 12,69 | 12,69 | -3,06% | 437,00 |
| 31.01.2025 | 13,10 | 13,16 | 13,05 | 13,10 | 1,14% | - |
| 30.01.2025 | 13,19 | 13,19 | 12,95 | 12,95 | -1,57% | 150,00 |
| 29.01.2025 | 13,45 | 13,45 | 13,15 | 13,15 | 3,80% | 1.568,00 |
| 28.01.2025 | 12,67 | 12,71 | 12,67 | 12,67 | -1,90% | 545,00 |
| 27.01.2025 | 12,99 | 13,05 | 12,90 | 12,92 | -2,79% | - |
| 24.01.2025 | 13,18 | 13,30 | 13,10 | 13,29 | -1,34% | 1.890,00 |
| 23.01.2025 | 13,44 | 13,47 | 13,44 | 13,47 | 0,36% | 27,00 |
| 22.01.2025 | 13,25 | 13,42 | 13,23 | 13,42 | 3,47% | 1.757,00 |
| 21.01.2025 | 12,84 | 12,97 | 12,84 | 12,97 | 3,36% | 401,00 |
| 20.01.2025 | 12,51 | 12,55 | 12,47 | 12,55 | -0,22% | 637,00 |
| 17.01.2025 | 12,39 | 12,58 | 12,37 | 12,58 | 0,64% | 1.885,00 |
| 16.01.2025 | 12,62 | 12,67 | 12,47 | 12,50 | 1,48% | 566,00 |
| 15.01.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 0,39% | 26,00 |
| 14.01.2025 | 12,20 | 12,27 | 12,20 | 12,27 | 0,54% | 2.546,00 |
| 13.01.2025 | 12,23 | 12,23 | 12,00 | 12,20 | -1,77% | 1.088,00 |
| 10.01.2025 | 12,51 | 12,51 | 12,42 | 12,42 | -1,77% | 952,00 |
| 09.01.2025 | 12,74 | 12,93 | 12,64 | 12,64 | -0,08% | 2.268,00 |
| 08.01.2025 | 12,64 | 13,00 | 12,64 | 12,65 | -3,24% | 2.117,00 |
| 07.01.2025 | 13,03 | 13,24 | 13,01 | 13,08 | 3,38% | 1.945,00 |
| 06.01.2025 | 12,34 | 12,65 | 12,29 | 12,65 | 0,96% | 2.175,00 |
| 03.01.2025 | 12,64 | 12,64 | 12,53 | 12,53 | -1,18% | 539,00 |
| 02.01.2025 | 13,00 | 13,00 | 12,50 | 12,68 | -2,84% | 2.343,00 |
| 30.12.2024 | 12,65 | 13,05 | 12,55 | 13,05 | 4,38% | 376,00 |
| 27.12.2024 | 12,66 | 12,70 | 12,50 | 12,50 | -0,38% | 1.231,00 |
| 23.12.2024 | 12,65 | 12,67 | 12,36 | 12,55 | -1,66% | 3.608,00 |
| 20.12.2024 | 12,46 | 12,76 | 12,46 | 12,76 | 4,69% | 1.523,00 |
| 19.12.2024 | 12,24 | 12,24 | 11,90 | 12,19 | -1,85% | 1.357,00 |
| 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 |