21,775€
15,95%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 21,70 | 21,95 | 21,00 | 21,43 | 14,08% | 1.945,00 |
| 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 |
| 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 |