18,310€
0,49%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 17,72 | 18,26 | 17,72 | 18,22 | -0,55% | 387,00 |
| 10.09.2026 | 18,66 | 18,70 | 18,30 | 18,32 | -0,76% | 1.903,00 |
| 09.09.2026 | 18,78 | 18,80 | 18,32 | 18,46 | 0,22% | 670,00 |
| 08.09.2026 | 18,64 | 18,64 | 18,08 | 18,42 | -4,06% | 1.769,00 |
| 07.09.2026 | 18,94 | 19,20 | 18,90 | 19,20 | 1,91% | 459,00 |
| 04.09.2026 | 18,34 | 18,84 | 18,30 | 18,84 | 4,32% | 1.099,00 |
| 03.09.2026 | 18,20 | 18,34 | 18,06 | 18,06 | 2,50% | 386,00 |
| 02.09.2026 | 17,32 | 17,62 | 17,18 | 17,62 | 1,03% | 430,00 |
| 01.09.2026 | 17,94 | 18,00 | 17,44 | 17,44 | -3,75% | 4.553,00 |
| 31.08.2026 | 18,30 | 18,48 | 18,12 | 18,12 | -0,77% | 501,00 |
| 28.08.2026 | 18,46 | 18,62 | 18,26 | 18,26 | -0,65% | 553,00 |
| 27.08.2026 | 18,26 | 18,38 | 18,12 | 18,38 | 0,99% | 853,00 |
| 26.08.2026 | 18,24 | 18,36 | 18,00 | 18,20 | -0,33% | 362,00 |
| 25.08.2026 | 18,08 | 18,48 | 18,08 | 18,26 | 1,00% | 329,00 |
| 24.08.2026 | 18,58 | 18,58 | 18,08 | 18,08 | -2,16% | 750,00 |
| 21.08.2026 | 18,38 | 18,56 | 18,34 | 18,48 | 0,54% | 475,00 |
| 20.08.2026 | 18,92 | 18,92 | 18,30 | 18,38 | -4,07% | 1.712,00 |
| 19.08.2026 | 18,98 | 19,60 | 18,72 | 19,16 | -1,74% | 1.349,00 |
| 18.08.2026 | 20,95 | 20,95 | 19,50 | 19,50 | -7,58% | 383,00 |
| 17.08.2026 | 21,25 | 21,70 | 20,95 | 21,10 | 3,69% | 3.721,00 |
| 14.08.2026 | 20,35 | 20,55 | 20,30 | 20,35 | -4,46% | 440,00 |
| 13.08.2026 | 20,50 | 21,85 | 20,30 | 21,30 | 0,95% | 4.586,00 |
| 12.08.2026 | 20,80 | 21,20 | 20,55 | 21,10 | -1,17% | 1.189,00 |
| 11.08.2026 | 20,95 | 21,75 | 20,95 | 21,35 | 1,91% | 1.062,00 |
| 10.08.2026 | 21,05 | 21,05 | 20,65 | 20,95 | -0,24% | 703,00 |
| 07.08.2026 | 20,55 | 21,20 | 20,55 | 21,00 | 2,19% | 302,00 |
| 06.08.2026 | 20,30 | 20,55 | 19,96 | 20,55 | -1,91% | 5.318,00 |
| 05.08.2026 | 21,15 | 21,20 | 20,60 | 20,95 | -4,77% | 730,00 |
| 04.08.2026 | 21,10 | 22,00 | 21,10 | 22,00 | 2,09% | 1.304,00 |
| 03.08.2026 | 21,60 | 21,95 | 21,00 | 21,55 | 14,75% | 3.096,00 |
| 31.07.2026 | 18,54 | 19,80 | 18,38 | 18,78 | -0,63% | 733,00 |
| 30.07.2026 | 17,16 | 19,46 | 16,94 | 18,90 | 8,25% | 6.022,00 |
| 29.07.2026 | 16,98 | 17,78 | 16,78 | 17,46 | -6,83% | 11.682,00 |
| 28.07.2026 | 18,72 | 18,82 | 18,38 | 18,74 | -9,69% | 1.746,00 |
| 27.07.2026 | 20,70 | 20,90 | 20,25 | 20,75 | -1,66% | 1.980,00 |
| 24.07.2026 | 21,10 | 21,10 | 20,75 | 21,10 | -1,63% | 641,00 |
| 23.07.2026 | 22,60 | 22,65 | 21,45 | 21,45 | -5,71% | 1.736,00 |
| 22.07.2026 | 22,45 | 22,80 | 22,30 | 22,75 | 2,48% | 407,00 |
| 21.07.2026 | 21,90 | 22,20 | 21,55 | 22,20 | 4,72% | 2.444,00 |
| 20.07.2026 | 20,05 | 21,20 | 20,05 | 21,20 | 3,41% | 651,00 |
| 17.07.2026 | 20,05 | 20,70 | 19,70 | 20,50 | -5,75% | 10.528,00 |
| 16.07.2026 | 22,65 | 22,65 | 21,60 | 21,75 | -7,64% | 4.008,00 |
| 15.07.2026 | 23,80 | 24,15 | 23,55 | 23,55 | -0,63% | 81,00 |
| 14.07.2026 | 23,60 | 24,00 | 23,55 | 23,70 | 0,64% | 56,00 |
| 13.07.2026 | 23,95 | 24,55 | 23,55 | 23,55 | -9,60% | 2.494,00 |
| 10.07.2026 | 25,90 | 26,25 | 25,50 | 26,05 | -0,38% | 883,00 |
| 09.07.2026 | 25,55 | 26,50 | 25,50 | 26,15 | 3,56% | 1.398,00 |
| 08.07.2026 | 25,45 | 25,50 | 24,65 | 25,25 | 0,60% | 1.819,00 |
| 07.07.2026 | 25,65 | 26,00 | 25,05 | 25,10 | -2,33% | 2.769,00 |
| 06.07.2026 | 25,50 | 25,75 | 25,25 | 25,70 | -0,77% | 881,00 |
| 03.07.2026 | 25,70 | 26,35 | 25,70 | 25,90 | 1,97% | 344,00 |
| 02.07.2026 | 26,95 | 27,00 | 25,30 | 25,40 | -7,97% | 4.220,00 |
| 01.07.2026 | 27,30 | 29,60 | 27,00 | 27,60 | 2,41% | 4.616,00 |
| 30.06.2026 | 26,15 | 26,95 | 25,60 | 26,95 | 1,13% | 1.226,00 |
| 29.06.2026 | 25,80 | 26,65 | 25,75 | 26,65 | 2,50% | 1.670,00 |
| 26.06.2026 | 26,50 | 26,50 | 25,75 | 26,00 | 1,36% | 1.096,00 |
| 25.06.2026 | 26,45 | 26,80 | 25,65 | 25,65 | -0,19% | 1.683,00 |
| 24.06.2026 | 25,65 | 26,30 | 25,35 | 25,70 | 1,98% | 5.803,00 |
| 23.06.2026 | 26,25 | 26,25 | 25,05 | 25,20 | -10,16% | 7.676,00 |
| 22.06.2026 | 26,95 | 28,10 | 26,95 | 28,05 | 8,09% | 4.949,00 |
| 19.06.2026 | 25,85 | 26,00 | 25,55 | 25,95 | 2,57% | 634,00 |
| 18.06.2026 | 24,85 | 25,30 | 24,40 | 25,30 | 2,64% | 1.470,00 |
| 17.06.2026 | 24,10 | 24,80 | 23,95 | 24,65 | 1,44% | 1.523,00 |
| 16.06.2026 | 24,00 | 24,50 | 23,80 | 24,30 | -1,62% | 906,00 |
| 15.06.2026 | 24,00 | 24,70 | 24,00 | 24,70 | 2,28% | 1.318,00 |
| 12.06.2026 | 23,90 | 24,15 | 23,30 | 24,15 | 0,42% | 2.391,00 |
| 11.06.2026 | 23,05 | 24,05 | 22,80 | 24,05 | 4,11% | 7.914,00 |
| 10.06.2026 | 22,75 | 23,75 | 22,50 | 23,10 | -1,70% | 12.485,00 |
| 09.06.2026 | 23,95 | 24,00 | 22,50 | 23,50 | 0,00% | 1.547,00 |
| 08.06.2026 | 22,20 | 23,90 | 22,10 | 23,50 | 2,40% | 4.471,00 |
| 05.06.2026 | 24,75 | 24,90 | 22,95 | 22,95 | -12,24% | 7.256,00 |
| 04.06.2026 | 25,85 | 26,50 | 25,15 | 26,15 | -0,95% | 7.009,00 |
| 03.06.2026 | 26,30 | 27,00 | 25,60 | 26,40 | 9,32% | 11.111,00 |
| 02.06.2026 | 23,85 | 25,00 | 23,55 | 24,15 | 1,47% | 3.064,00 |
| 01.06.2026 | 23,95 | 24,05 | 23,55 | 23,80 | -1,65% | 4.357,00 |
| 29.05.2026 | 24,65 | 24,75 | 24,00 | 24,20 | 0,41% | 4.832,00 |
| 28.05.2026 | 23,00 | 24,40 | 22,95 | 24,10 | 0,42% | 4.251,00 |
| 27.05.2026 | 24,60 | 24,85 | 23,50 | 24,00 | -3,03% | 4.398,00 |
| 26.05.2026 | 24,70 | 25,85 | 24,70 | 24,75 | 5,32% | 10.307,00 |
| 25.05.2026 | 23,25 | 23,80 | 23,05 | 23,50 | 4,21% | 3.335,00 |
| 22.05.2026 | 21,55 | 22,55 | 21,45 | 22,55 | 7,13% | 6.447,00 |
| 21.05.2026 | 20,55 | 21,10 | 20,10 | 21,05 | 7,51% | 4.383,00 |
| 20.05.2026 | 19,20 | 19,82 | 18,84 | 19,58 | 3,82% | 2.236,00 |
| 19.05.2026 | 18,94 | 19,22 | 18,20 | 18,86 | -7,32% | 9.919,00 |
| 18.05.2026 | 20,15 | 20,40 | 19,62 | 20,35 | 0,49% | 9.551,00 |
| 15.05.2026 | 20,00 | 20,50 | 19,48 | 20,25 | -6,03% | 3.745,00 |
| 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 |