9,780€
-1,16%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 9,81 | 9,82 | 9,56 | 9,62 | -2,80% | 90,00 |
| 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 |
| 19.09.2025 | 10,14 | 10,31 | 10,04 | 10,21 | -0,93% | 1.324,00 |
| 18.09.2025 | 10,07 | 10,30 | 10,07 | 10,30 | 1,40% | 593,00 |
| 17.09.2025 | 10,14 | 10,16 | 10,01 | 10,16 | -0,06% | 195,00 |
| 16.09.2025 | 10,18 | 10,18 | 10,17 | 10,17 | 1,66% | 26,00 |
| 15.09.2025 | 10,04 | 10,04 | 10,00 | 10,00 | 0,02% | 273,00 |
| 12.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,32% | 35,00 |
| 11.09.2025 | 10,03 | 10,08 | 9,99 | 10,03 | -0,71% | - |
| 10.09.2025 | 10,01 | 10,12 | 10,01 | 10,10 | 2,24% | - |
| 09.09.2025 | 9,94 | 10,01 | 9,86 | 9,88 | 0,09% | 30,00 |
| 08.09.2025 | 9,83 | 9,96 | 9,65 | 9,87 | 2,43% | 240,00 |
| 05.09.2025 | 9,69 | 9,69 | 9,48 | 9,64 | -2,76% | 740,00 |
| 04.09.2025 | 9,80 | 9,91 | 9,80 | 9,91 | -0,46% | 435,00 |
| 03.09.2025 | 9,88 | 9,96 | 9,88 | 9,96 | 1,51% | 1.054,00 |
| 02.09.2025 | 9,97 | 10,05 | 9,81 | 9,81 | -2,30% | 2.793,00 |
| 01.09.2025 | 10,13 | 10,15 | 10,04 | 10,04 | -2,26% | 218,00 |
| 29.08.2025 | 10,27 | 10,27 | 10,12 | 10,27 | -1,48% | 1.298,00 |
| 28.08.2025 | 10,43 | 10,43 | 10,43 | 10,43 | 0,56% | 10,00 |
| 27.08.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 0,98% | 25,00 |
| 26.08.2025 | 10,21 | 10,29 | 10,16 | 10,27 | -0,82% | - |
| 25.08.2025 | 10,35 | 10,35 | 10,21 | 10,35 | -0,71% | 230,00 |
| 22.08.2025 | 10,12 | 10,43 | 10,12 | 10,43 | 1,14% | 1.151,00 |
| 21.08.2025 | 10,15 | 10,32 | 10,15 | 10,31 | 1,88% | 686,00 |
| 20.08.2025 | 10,24 | 10,33 | 10,12 | 10,12 | -3,33% | 47,00 |
| 19.08.2025 | 10,59 | 10,59 | 10,45 | 10,47 | -1,42% | - |
| 18.08.2025 | 10,65 | 10,65 | 10,62 | 10,62 | -1,25% | 540,00 |
| 15.08.2025 | 10,67 | 10,78 | 10,65 | 10,75 | 0,37% | 521,00 |
| 14.08.2025 | 10,74 | 10,74 | 10,71 | 10,71 | -1,25% | 40,00 |
| 13.08.2025 | 10,74 | 10,85 | 10,74 | 10,85 | 2,36% | 2.994,00 |
| 12.08.2025 | 10,27 | 10,60 | 10,21 | 10,60 | 3,39% | 2.213,00 |
| 11.08.2025 | 10,22 | 10,25 | 10,15 | 10,25 | 0,27% | 117,00 |
| 08.08.2025 | 10,03 | 10,22 | 10,03 | 10,22 | -0,43% | 206,00 |
| 07.08.2025 | 10,14 | 10,27 | 10,08 | 10,27 | -2,17% | 4.710,00 |
| 06.08.2025 | 10,55 | 10,55 | 10,50 | 10,50 | -3,26% | 592,00 |
| 05.08.2025 | 10,87 | 10,87 | 10,85 | 10,85 | 0,59% | 131,00 |
| 04.08.2025 | 10,76 | 10,79 | 10,61 | 10,79 | 1,77% | 10,00 |
| 01.08.2025 | 10,71 | 10,84 | 10,60 | 10,60 | -3,65% | 3.075,00 |
| 31.07.2025 | 10,96 | 11,11 | 10,96 | 11,00 | -0,31% | 471,00 |
| 30.07.2025 | 10,93 | 11,30 | 10,93 | 11,03 | 0,97% | 2.208,00 |
| 29.07.2025 | 10,71 | 10,93 | 10,71 | 10,93 | 0,28% | 785,00 |
| 28.07.2025 | 10,87 | 10,93 | 10,79 | 10,90 | 3,42% | 775,00 |
| 25.07.2025 | 10,63 | 10,63 | 10,45 | 10,54 | -5,13% | 1.794,00 |
| 24.07.2025 | 11,22 | 11,22 | 11,04 | 11,11 | -0,29% | 596,00 |
| 23.07.2025 | 11,01 | 11,14 | 10,87 | 11,14 | 6,83% | 116,00 |
| 22.07.2025 | 10,89 | 10,89 | 10,43 | 10,43 | -6,94% | 2.353,00 |
| 21.07.2025 | 11,10 | 11,21 | 10,94 | 11,21 | 1,08% | 4.905,00 |
| 18.07.2025 | 11,12 | 11,12 | 10,94 | 11,09 | -0,40% | 382,00 |
| 17.07.2025 | 11,00 | 11,13 | 11,00 | 11,13 | 3,71% | 600,00 |
| 16.07.2025 | 10,65 | 10,73 | 10,65 | 10,73 | -0,37% | 210,00 |
| 15.07.2025 | 10,89 | 10,89 | 10,77 | 10,77 | -2,81% | 1.609,00 |
| 14.07.2025 | 11,17 | 11,17 | 11,00 | 11,08 | -0,09% | 2.618,00 |
| 11.07.2025 | 11,29 | 11,29 | 11,09 | 11,09 | -0,68% | 1.132,00 |
| 10.07.2025 | 11,14 | 11,17 | 11,00 | 11,17 | -0,92% | 328,00 |
| 09.07.2025 | 11,39 | 11,43 | 11,27 | 11,27 | -0,91% | 689,00 |
| 08.07.2025 | 11,23 | 11,39 | 11,20 | 11,38 | 3,61% | 665,00 |
| 07.07.2025 | 10,95 | 10,99 | 10,83 | 10,98 | -0,58% | 817,00 |
| 04.07.2025 | 11,22 | 11,22 | 11,05 | 11,05 | -1,81% | 459,00 |
| 03.07.2025 | 11,34 | 11,34 | 11,16 | 11,25 | 4,63% | 1.629,00 |
| 02.07.2025 | 10,75 | 10,78 | 10,75 | 10,75 | 2,81% | 318,00 |
| 01.07.2025 | 10,46 | 10,57 | 10,34 | 10,46 | 0,08% | 9.770,00 |
| 30.06.2025 | 10,44 | 10,53 | 10,44 | 10,45 | 0,50% | 866,00 |
| 27.06.2025 | 10,70 | 10,70 | 10,20 | 10,40 | -2,77% | 5.450,00 |
| 26.06.2025 | 10,62 | 10,70 | 10,25 | 10,69 | -9,68% | 17.157,00 |
| 25.06.2025 | 11,79 | 11,84 | 11,79 | 11,84 | 1,23% | 515,00 |
| 24.06.2025 | 11,58 | 11,70 | 11,58 | 11,70 | 0,12% | 1.263,00 |
| 23.06.2025 | 11,66 | 11,68 | 11,50 | 11,68 | 1,11% | 30,00 |
| 20.06.2025 | 11,63 | 11,63 | 11,55 | 11,55 | 0,06% | 270,00 |
| 19.06.2025 | 11,56 | 11,70 | 11,55 | 11,55 | 1,29% | - |
| 18.06.2025 | 11,29 | 11,40 | 11,11 | 11,40 | -0,25% | 2.964,00 |
| 17.06.2025 | 11,30 | 11,43 | 11,21 | 11,43 | 1,13% | 362,00 |
| 16.06.2025 | 11,28 | 11,40 | 11,11 | 11,30 | -2,94% | 2.257,00 |
| 13.06.2025 | 11,60 | 11,64 | 11,60 | 11,64 | -0,15% | 60,00 |
| 12.06.2025 | 11,85 | 11,85 | 11,66 | 11,66 | -3,64% | 225,00 |
| 11.06.2025 | 12,00 | 12,15 | 12,00 | 12,10 | 2,08% | 2.107,00 |
| 10.06.2025 | 11,73 | 11,85 | 11,70 | 11,85 | 3,58% | 1.919,00 |
| 09.06.2025 | 11,57 | 11,60 | 11,44 | 11,44 | -0,99% | 1.073,00 |
| 06.06.2025 | 11,58 | 11,79 | 11,56 | 11,56 | 2,14% | 991,00 |
| 05.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 1,02% | 8,00 |
| 04.06.2025 | 11,10 | 11,22 | 11,08 | 11,20 | 4,22% | 4.645,00 |
| 03.06.2025 | 10,74 | 10,75 | 10,74 | 10,75 | -0,17% | 127,00 |
| 02.06.2025 | 10,71 | 10,77 | 10,54 | 10,77 | -0,52% | 816,00 |
| 30.05.2025 | 10,96 | 10,96 | 10,40 | 10,82 | -2,84% | 1.600,00 |
| 29.05.2025 | 11,00 | 11,14 | 11,00 | 11,14 | 2,02% | 203,00 |
| 28.05.2025 | 10,80 | 10,92 | 10,80 | 10,92 | 1,11% | 626,00 |
| 27.05.2025 | 10,72 | 10,80 | 10,72 | 10,80 | -0,02% | 670,00 |
| 26.05.2025 | 10,85 | 10,85 | 10,64 | 10,80 | -2,16% | 3.410,00 |
| 23.05.2025 | 11,07 | 11,07 | 10,78 | 11,04 | 0,22% | 761,00 |
| 22.05.2025 | 10,77 | 11,01 | 10,77 | 11,01 | -0,13% | 2.128,00 |
| 21.05.2025 | 10,84 | 11,03 | 10,80 | 11,03 | -2,44% | 4.185,00 |
| 20.05.2025 | 11,14 | 11,30 | 11,14 | 11,30 | 1,29% | 380,00 |
| 19.05.2025 | 11,13 | 11,16 | 10,99 | 11,16 | -1,69% | 883,00 |
| 16.05.2025 | 11,45 | 11,45 | 11,20 | 11,35 | -2,24% | 1.050,00 |