16,210€
-1,27%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,17 | 16,31 | 16,09 | 16,20 | -1,32% | 100,00 |
| 12.02.2026 | 16,65 | 16,91 | 16,42 | 16,42 | -3,14% | 734,00 |
| 11.02.2026 | 16,32 | 16,95 | 16,32 | 16,95 | 2,45% | 3.452,00 |
| 10.02.2026 | 16,30 | 16,54 | 16,06 | 16,54 | -1,49% | 2.067,00 |
| 09.02.2026 | 16,86 | 17,03 | 16,53 | 16,79 | -1,22% | 6.170,00 |
| 06.02.2026 | 15,73 | 17,00 | 15,73 | 17,00 | 14,28% | 7.239,00 |
| 05.02.2026 | 14,93 | 14,95 | 14,62 | 14,88 | 6,27% | 4.892,00 |
| 04.02.2026 | 13,67 | 14,12 | 13,67 | 14,00 | 3,12% | 2.158,00 |
| 03.02.2026 | 14,01 | 14,14 | 13,58 | 13,58 | -2,46% | 1.515,00 |
| 02.02.2026 | 13,29 | 13,92 | 13,25 | 13,92 | -0,59% | 11.066,00 |
| 30.01.2026 | 13,94 | 14,18 | 13,94 | 14,00 | -2,89% | 5.728,00 |
| 29.01.2026 | 14,42 | 14,47 | 14,21 | 14,42 | 1,68% | 702,00 |
| 28.01.2026 | 13,90 | 14,28 | 13,90 | 14,18 | 9,65% | 1.881,00 |
| 27.01.2026 | 13,13 | 13,13 | 12,93 | 12,93 | 1,22% | 19,00 |
| 26.01.2026 | 12,74 | 12,91 | 12,64 | 12,77 | -3,62% | 2.289,00 |
| 23.01.2026 | 13,50 | 13,60 | 13,25 | 13,25 | -2,16% | 949,00 |
| 22.01.2026 | 13,31 | 13,55 | 13,31 | 13,55 | 4,49% | 26.803,00 |
| 21.01.2026 | 12,90 | 12,96 | 12,85 | 12,96 | 3,32% | 4.350,00 |
| 20.01.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 0,77% | 285,00 |
| 19.01.2026 | 12,57 | 12,57 | 12,45 | 12,45 | -2,47% | 830,00 |
| 16.01.2026 | 12,67 | 12,77 | 12,52 | 12,77 | 2,97% | 1.575,00 |
| 15.01.2026 | 12,81 | 13,00 | 12,40 | 12,40 | -2,58% | 5.280,00 |
| 14.01.2026 | 12,90 | 12,90 | 12,73 | 12,73 | -2,24% | 80,00 |
| 13.01.2026 | 12,99 | 13,02 | 12,99 | 13,02 | -4,10% | 448,00 |
| 12.01.2026 | 13,50 | 13,70 | 13,30 | 13,58 | 3,52% | 3.505,00 |
| 09.01.2026 | 12,93 | 13,24 | 12,80 | 13,11 | 3,62% | 4.004,00 |
| 08.01.2026 | 12,40 | 12,66 | 12,30 | 12,66 | -1,09% | 1.896,00 |
| 07.01.2026 | 12,79 | 12,85 | 12,79 | 12,80 | 2,50% | 816,00 |
| 06.01.2026 | 12,42 | 12,51 | 12,34 | 12,48 | 3,88% | 841,00 |
| 05.01.2026 | 12,00 | 12,15 | 11,93 | 12,02 | 3,12% | 4.832,00 |
| 02.01.2026 | 11,57 | 11,78 | 11,45 | 11,65 | 1,96% | 4.755,00 |
| 30.12.2025 | 11,57 | 11,57 | 11,43 | 11,43 | 0,44% | 13.221,00 |
| 29.12.2025 | 11,40 | 11,47 | 11,38 | 11,38 | -0,44% | 11.939,00 |
| 23.12.2025 | 11,65 | 11,65 | 11,42 | 11,43 | -1,19% | 18.973,00 |
| 22.12.2025 | 11,69 | 11,69 | 11,42 | 11,57 | 2,39% | 13.744,00 |
| 19.12.2025 | 11,06 | 11,30 | 10,90 | 11,30 | 0,88% | 7.047,00 |
| 18.12.2025 | 10,90 | 11,20 | 10,85 | 11,20 | -1,77% | 28.902,00 |
| 17.12.2025 | 11,47 | 11,47 | 11,31 | 11,40 | 1,30% | 9.409,00 |
| 16.12.2025 | 11,03 | 11,27 | 11,03 | 11,26 | -3,81% | 23.709,00 |
| 15.12.2025 | 11,96 | 11,96 | 11,70 | 11,70 | -1,60% | 3.207,00 |
| 12.12.2025 | 11,88 | 11,89 | 11,80 | 11,89 | 0,24% | 6.502,00 |
| 11.12.2025 | 11,67 | 11,86 | 11,67 | 11,86 | -0,69% | 976,00 |
| 10.12.2025 | 11,87 | 11,95 | 11,51 | 11,95 | 1,12% | 20.774,00 |
| 09.12.2025 | 11,71 | 11,81 | 11,70 | 11,81 | 2,41% | 1.680,00 |
| 08.12.2025 | 11,59 | 11,59 | 11,50 | 11,54 | 0,12% | 725,00 |
| 05.12.2025 | 11,50 | 11,52 | 11,42 | 11,52 | -0,36% | 1.252,00 |
| 04.12.2025 | 11,33 | 11,72 | 11,33 | 11,56 | 8,14% | 6.053,00 |
| 03.12.2025 | 10,62 | 10,69 | 10,59 | 10,69 | 4,11% | 373,00 |
| 02.12.2025 | 9,95 | 10,27 | 9,95 | 10,27 | 1,08% | 1.840,00 |
| 01.12.2025 | 9,94 | 10,16 | 9,94 | 10,16 | -1,30% | 864,00 |
| 28.11.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 1,50% | 110,00 |
| 27.11.2025 | 10,17 | 10,17 | 10,10 | 10,14 | -1,44% | 203,00 |
| 26.11.2025 | 10,07 | 10,29 | 10,04 | 10,29 | 3,56% | 461,00 |
| 25.11.2025 | 9,90 | 9,94 | 9,78 | 9,94 | -2,55% | 132,00 |
| 24.11.2025 | 9,96 | 10,27 | 9,95 | 10,20 | 2,30% | 548,00 |
| 21.11.2025 | 9,99 | 9,99 | 9,80 | 9,97 | 1,18% | 4.260,00 |
| 20.11.2025 | 10,28 | 10,28 | 9,83 | 9,85 | -3,76% | 2.108,00 |
| 19.11.2025 | 10,16 | 10,25 | 10,16 | 10,24 | -2,61% | 352,00 |
| 18.11.2025 | 10,33 | 10,62 | 10,33 | 10,51 | -0,90% | 1.078,00 |
| 17.11.2025 | 10,69 | 10,69 | 10,61 | 10,61 | -2,39% | 1.901,00 |
| 14.11.2025 | 10,75 | 10,91 | 10,74 | 10,87 | -1,13% | 1.178,00 |
| 13.11.2025 | 10,96 | 11,00 | 10,76 | 10,99 | 0,86% | 1.027,00 |
| 12.11.2025 | 10,78 | 10,90 | 10,74 | 10,90 | 2,81% | 1.330,00 |
| 11.11.2025 | 10,46 | 10,60 | 10,46 | 10,60 | 2,26% | 19,00 |
| 10.11.2025 | 10,45 | 10,45 | 10,10 | 10,37 | 0,64% | 11.514,00 |
| 07.11.2025 | 10,20 | 10,30 | 10,20 | 10,30 | -4,56% | 85,00 |
| 06.11.2025 | 10,69 | 10,84 | 10,58 | 10,79 | 2,41% | 1.528,00 |
| 05.11.2025 | 10,56 | 10,56 | 10,34 | 10,54 | -4,04% | 4.373,00 |
| 04.11.2025 | 10,84 | 10,98 | 10,84 | 10,98 | 2,65% | 330,00 |
| 03.11.2025 | 10,53 | 10,71 | 10,53 | 10,70 | -0,02% | 41,00 |
| 31.10.2025 | 10,64 | 10,70 | 10,58 | 10,70 | 5,88% | 413,00 |
| 30.10.2025 | 10,21 | 10,39 | 9,94 | 10,11 | -6,56% | 3.825,00 |
| 29.10.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,79% | 40,00 |
| 28.10.2025 | 10,77 | 11,06 | 10,77 | 10,90 | 2,21% | 6.623,00 |
| 27.10.2025 | 10,54 | 10,70 | 10,54 | 10,67 | 0,76% | 560,00 |
| 24.10.2025 | 10,45 | 10,59 | 10,45 | 10,59 | -0,51% | 1.039,00 |
| 23.10.2025 | 10,61 | 10,64 | 10,45 | 10,64 | -2,21% | 2.176,00 |
| 22.10.2025 | 11,14 | 11,14 | 10,88 | 10,88 | -2,53% | 1.900,00 |
| 21.10.2025 | 11,33 | 11,42 | 11,16 | 11,16 | 2,71% | 8.007,00 |
| 20.10.2025 | 10,80 | 10,96 | 10,70 | 10,87 | -1,00% | 1.320,00 |
| 17.10.2025 | 10,82 | 10,98 | 10,55 | 10,98 | -0,45% | 2.838,00 |
| 16.10.2025 | 10,87 | 11,03 | 10,62 | 11,03 | 6,06% | 20.090,00 |
| 15.10.2025 | 10,40 | 10,40 | 10,23 | 10,40 | 5,21% | 801,00 |
| 14.10.2025 | 9,69 | 9,88 | 9,69 | 9,88 | -1,41% | 370,00 |
| 13.10.2025 | 9,97 | 10,07 | 9,97 | 10,02 | 1,65% | 1.278,00 |
| 10.10.2025 | 10,01 | 10,10 | 9,85 | 9,86 | -2,08% | 7.676,00 |
| 09.10.2025 | 10,30 | 10,30 | 10,07 | 10,07 | -3,17% | 2.696,00 |
| 08.10.2025 | 10,24 | 10,51 | 10,24 | 10,40 | -1,89% | 1.230,00 |
| 07.10.2025 | 10,48 | 10,69 | 10,48 | 10,60 | 2,99% | 1.335,00 |
| 06.10.2025 | 10,21 | 10,43 | 10,15 | 10,29 | -1,94% | 1.710,00 |
| 03.10.2025 | 10,50 | 10,61 | 10,50 | 10,50 | 5,68% | 14.931,00 |
| 02.10.2025 | 9,74 | 9,94 | 9,74 | 9,93 | 0,37% | 255,00 |
| 01.10.2025 | 9,78 | 9,90 | 9,65 | 9,90 | 0,16% | 699,00 |
| 30.09.2025 | 9,84 | 9,88 | 9,84 | 9,88 | -1,45% | 405,00 |
| 29.09.2025 | 9,96 | 10,11 | 9,93 | 10,02 | -2,70% | 714,00 |
| 26.09.2025 | 10,31 | 10,31 | 10,30 | 10,30 | -2,94% | 130,00 |
| 25.09.2025 | 10,61 | 10,75 | 10,61 | 10,61 | 1,32% | 315,00 |
| 24.09.2025 | 10,34 | 10,52 | 10,34 | 10,48 | -2,17% | 1.466,00 |
| 23.09.2025 | 10,55 | 10,71 | 10,41 | 10,71 | 1,52% | 1.741,00 |
| 22.09.2025 | 10,51 | 10,55 | 10,10 | 10,55 | 3,33% | 3.560,00 |