21,425€
8,32%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 20,80 | 21,55 | 20,60 | 21,55 | 8,95% | 8.833,00 |
| 13.05.2026 | 19,56 | 19,78 | 19,18 | 19,78 | -1,10% | 3.242,00 |
| 12.05.2026 | 20,15 | 20,60 | 19,22 | 20,00 | 5,15% | 5.495,00 |
| 11.05.2026 | 19,00 | 19,14 | 18,80 | 19,02 | -2,26% | 3.387,00 |
| 08.05.2026 | 19,34 | 19,66 | 19,04 | 19,46 | -0,51% | 1.624,00 |
| 07.05.2026 | 19,52 | 20,20 | 19,40 | 19,56 | 6,89% | 5.642,00 |
| 06.05.2026 | 17,96 | 18,40 | 17,74 | 18,30 | 2,01% | 39.372,00 |
| 05.05.2026 | 17,58 | 17,94 | 17,32 | 17,94 | 0,00% | 1.908,00 |
| 04.05.2026 | 17,78 | 17,96 | 17,54 | 17,94 | 3,70% | 1.682,00 |
| 30.04.2026 | 17,40 | 17,92 | 17,12 | 17,30 | 10,90% | 1.342,00 |
| 29.04.2026 | 15,42 | 15,78 | 15,42 | 15,60 | 1,17% | 2.750,00 |
| 28.04.2026 | 15,90 | 15,90 | 15,20 | 15,42 | -7,22% | 2.076,00 |
| 27.04.2026 | 16,98 | 17,02 | 16,46 | 16,62 | -1,89% | 4.354,00 |
| 24.04.2026 | 17,02 | 17,56 | 16,00 | 16,94 | -3,64% | 5.792,00 |
| 23.04.2026 | 17,54 | 17,94 | 17,50 | 17,58 | 4,77% | 10.772,00 |
| 22.04.2026 | 16,58 | 16,78 | 16,42 | 16,78 | 2,32% | 2.002,00 |
| 21.04.2026 | 16,32 | 16,50 | 16,04 | 16,40 | 2,50% | 13.673,00 |
| 20.04.2026 | 15,80 | 16,06 | 15,72 | 16,00 | 2,56% | 815,00 |
| 17.04.2026 | 14,86 | 15,60 | 14,86 | 15,60 | 7,14% | 1.081,00 |
| 16.04.2026 | 14,64 | 15,04 | 14,56 | 14,56 | 0,97% | 2.000,00 |
| 15.04.2026 | 14,30 | 14,48 | 14,18 | 14,42 | -3,61% | 1.787,00 |
| 14.04.2026 | 14,64 | 15,00 | 14,56 | 14,96 | 8,56% | 6.259,00 |
| 13.04.2026 | 13,90 | 13,90 | 13,64 | 13,78 | -3,09% | 40,00 |
| 10.04.2026 | 14,16 | 14,44 | 14,16 | 14,22 | 0,57% | 88,00 |
| 09.04.2026 | 14,02 | 14,14 | 13,88 | 14,14 | -0,42% | 4.529,00 |
| 08.04.2026 | 14,16 | 14,80 | 13,78 | 14,20 | 12,52% | 6.951,00 |
| 07.04.2026 | 12,66 | 12,66 | 12,30 | 12,62 | 0,16% | 8.091,00 |
| 02.04.2026 | 12,55 | 12,60 | 12,34 | 12,60 | -1,91% | 1.859,00 |
| 01.04.2026 | 12,81 | 12,85 | 12,56 | 12,85 | 4,61% | 1.653,00 |
| 31.03.2026 | 11,93 | 12,28 | 11,70 | 12,28 | 2,64% | 1.509,00 |
| 30.03.2026 | 12,08 | 12,40 | 11,96 | 11,96 | -4,67% | 5.204,00 |
| 27.03.2026 | 12,55 | 12,84 | 12,55 | 12,55 | -0,79% | 42.312,00 |
| 26.03.2026 | 12,95 | 12,95 | 12,65 | 12,65 | -2,86% | 150,00 |
| 25.03.2026 | 13,20 | 13,20 | 13,02 | 13,02 | -0,96% | 183,00 |
| 24.03.2026 | 13,01 | 13,21 | 13,01 | 13,15 | 1,92% | 315,00 |
| 23.03.2026 | 12,42 | 13,04 | 12,15 | 12,90 | -4,49% | 11.759,00 |
| 20.03.2026 | 13,56 | 13,56 | 13,51 | 13,51 | -0,33% | - |
| 19.03.2026 | 13,63 | 13,63 | 13,36 | 13,55 | -1,90% | 298,00 |
| 18.03.2026 | 13,70 | 13,86 | 13,70 | 13,81 | 1,62% | 441,00 |
| 17.03.2026 | 13,48 | 13,80 | 13,48 | 13,59 | -0,01% | 3.088,00 |
| 16.03.2026 | 13,49 | 13,83 | 13,42 | 13,60 | 1,77% | 3.986,00 |
| 13.03.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -5,33% | 4.032,00 |
| 12.03.2026 | 13,96 | 14,28 | 13,96 | 14,11 | -1,31% | 1.707,00 |
| 11.03.2026 | 14,35 | 14,35 | 14,29 | 14,30 | 0,27% | 554,00 |
| 10.03.2026 | 14,07 | 14,26 | 13,87 | 14,26 | 7,64% | 313,00 |
| 09.03.2026 | 13,03 | 13,28 | 12,84 | 13,25 | -5,40% | 6.457,00 |
| 06.03.2026 | 14,36 | 14,36 | 14,01 | 14,01 | -3,07% | 201,00 |
| 05.03.2026 | 14,41 | 14,46 | 14,39 | 14,45 | -5,30% | 815,00 |
| 04.03.2026 | 14,75 | 15,33 | 14,28 | 15,26 | 3,94% | 6.051,00 |
| 03.03.2026 | 14,77 | 14,77 | 13,50 | 14,68 | -6,15% | 6.474,00 |
| 02.03.2026 | 15,64 | 15,64 | 15,41 | 15,64 | -1,84% | 1.310,00 |
| 27.02.2026 | 16,13 | 16,15 | 15,94 | 15,94 | -0,40% | 88,00 |
| 26.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,91% | 10,00 |
| 25.02.2026 | 15,94 | 16,32 | 15,87 | 16,31 | 5,16% | 2.390,00 |
| 24.02.2026 | 15,63 | 15,63 | 15,10 | 15,51 | -3,64% | 11.610,00 |
| 23.02.2026 | 16,01 | 16,10 | 15,85 | 16,10 | -0,65% | 758,00 |
| 20.02.2026 | 16,07 | 16,20 | 15,94 | 16,20 | 1,39% | 470,00 |
| 19.02.2026 | 16,10 | 16,20 | 15,98 | 15,98 | -1,53% | 1.223,00 |
| 18.02.2026 | 16,16 | 16,30 | 16,16 | 16,23 | -2,23% | 2.211,00 |
| 17.02.2026 | 16,38 | 16,60 | 16,38 | 16,60 | 5,06% | 285,00 |
| 16.02.2026 | 15,91 | 15,99 | 15,52 | 15,80 | -2,51% | 5.787,00 |
| 13.02.2026 | 16,31 | 16,31 | 16,07 | 16,21 | -1,29% | 192,00 |
| 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 |