17,152€
0,30%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |