12,494€
0,14%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 12,46 | 12,64 | 12,33 | 12,49 | 0,14% | - |
| 01.04.2025 | 12,45 | 12,51 | 12,32 | 12,48 | 0,69% | - |
| 31.03.2025 | 13,59 | 13,59 | 12,30 | 12,39 | -8,92% | 200,00 |
| 28.03.2025 | 13,89 | 13,98 | 13,49 | 13,60 | -3,87% | - |
| 27.03.2025 | 14,38 | 14,59 | 14,09 | 14,15 | -1,72% | - |
| 26.03.2025 | 14,51 | 14,62 | 14,37 | 14,40 | -0,89% | - |
| 25.03.2025 | 14,17 | 14,53 | 14,17 | 14,53 | 2,45% | - |
| 24.03.2025 | 14,20 | 14,28 | 14,13 | 14,18 | -0,26% | - |
| 21.03.2025 | 14,47 | 14,47 | 14,15 | 14,22 | -1,80% | - |
| 20.03.2025 | 14,40 | 14,53 | 14,40 | 14,48 | 0,42% | - |
| 19.03.2025 | 14,50 | 14,50 | 14,26 | 14,42 | -0,67% | - |
| 18.03.2025 | 14,23 | 14,72 | 14,23 | 14,52 | 1,92% | - |
| 17.03.2025 | 14,28 | 14,31 | 14,21 | 14,24 | -0,25% | 2,00 |
| 14.03.2025 | 14,08 | 14,33 | 13,05 | 14,28 | 1,44% | - |
| 13.03.2025 | 14,28 | 14,28 | 14,01 | 14,07 | -1,42% | - |
| 12.03.2025 | 13,92 | 14,33 | 13,92 | 14,28 | 2,60% | - |
| 11.03.2025 | 14,43 | 14,99 | 13,80 | 13,92 | -3,51% | - |
| 10.03.2025 | 15,05 | 15,05 | 14,36 | 14,42 | -4,20% | - |
| 07.03.2025 | 15,09 | 15,09 | 14,78 | 15,05 | -0,23% | - |
| 06.03.2025 | 15,32 | 15,33 | 15,03 | 15,09 | -1,48% | - |
| 05.03.2025 | 15,16 | 15,59 | 15,14 | 15,31 | 1,01% | - |
| 04.03.2025 | 14,91 | 15,62 | 14,91 | 15,16 | 1,66% | - |
| 03.03.2025 | 15,84 | 16,05 | 14,88 | 14,91 | -5,86% | 1.080,00 |
| 28.02.2025 | 16,38 | 16,38 | 15,59 | 15,84 | -3,30% | - |
| 27.02.2025 | 16,16 | 16,67 | 16,16 | 16,38 | 1,41% | - |
| 26.02.2025 | 16,13 | 16,25 | 15,86 | 16,16 | -2,66% | - |
| 25.02.2025 | 16,69 | 16,98 | 16,43 | 16,60 | -1,00% | 3,00 |
| 24.02.2025 | 17,26 | 17,49 | 16,72 | 16,77 | -2,88% | 2.000,00 |
| 21.02.2025 | 17,13 | 17,61 | 17,13 | 17,26 | 0,77% | - |
| 20.02.2025 | 16,33 | 17,35 | 16,33 | 17,13 | 4,88% | 4,00 |
| 19.02.2025 | 15,72 | 16,47 | 15,72 | 16,33 | 3,93% | 150,00 |
| 18.02.2025 | 15,66 | 16,08 | 15,66 | 15,72 | 0,35% | - |
| 17.02.2025 | 15,24 | 15,78 | 15,24 | 15,66 | 2,78% | - |
| 14.02.2025 | 15,58 | 15,58 | 15,18 | 15,24 | -2,20% | - |
| 13.02.2025 | 15,17 | 15,65 | 15,17 | 15,58 | 2,67% | - |
| 12.02.2025 | 15,31 | 15,41 | 15,14 | 15,17 | -0,90% | - |
| 11.02.2025 | 15,62 | 15,62 | 14,99 | 15,31 | -1,84% | - |
| 10.02.2025 | 15,62 | 15,90 | 15,40 | 15,60 | -0,13% | 24,00 |
| 07.02.2025 | 14,71 | 16,09 | 14,71 | 15,62 | 6,16% | 79,00 |
| 06.02.2025 | 12,91 | 14,77 | 12,91 | 14,71 | 13,97% | 593,00 |
| 05.02.2025 | 12,69 | 12,95 | 12,69 | 12,91 | 1,73% | - |
| 04.02.2025 | 12,67 | 12,75 | 12,60 | 12,69 | 0,20% | - |
| 03.02.2025 | 13,00 | 13,00 | 12,46 | 12,67 | -3,03% | - |
| 31.01.2025 | 13,11 | 13,45 | 12,84 | 13,06 | -0,26% | - |
| 30.01.2025 | 13,30 | 13,30 | 12,94 | 13,10 | -1,46% | 32,00 |
| 29.01.2025 | 12,80 | 13,42 | 12,80 | 13,29 | 3,89% | - |
| 28.01.2025 | 12,63 | 12,84 | 12,55 | 12,79 | -1,08% | 2,00 |
| 27.01.2025 | 13,29 | 13,29 | 12,81 | 12,93 | -2,64% | 21,00 |
| 24.01.2025 | 13,37 | 13,37 | 13,17 | 13,28 | -0,59% | - |
| 23.01.2025 | 13,40 | 13,41 | 13,14 | 13,36 | -0,21% | - |
| 22.01.2025 | 12,87 | 13,41 | 12,87 | 13,39 | 4,11% | 300,00 |
| 21.01.2025 | 12,52 | 12,91 | 12,52 | 12,86 | 2,79% | - |
| 20.01.2025 | 12,58 | 12,87 | 12,50 | 12,51 | -0,49% | - |
| 17.01.2025 | 12,59 | 12,74 | 12,44 | 12,57 | -0,08% | - |
| 16.01.2025 | 12,39 | 12,78 | 12,39 | 12,58 | 1,55% | - |
| 15.01.2025 | 12,25 | 12,41 | 12,12 | 12,39 | 1,21% | - |
| 14.01.2025 | 12,24 | 12,55 | 12,17 | 12,24 | -0,08% | - |
| 13.01.2025 | 12,45 | 12,54 | 12,17 | 12,25 | -1,49% | 9,00 |
| 10.01.2025 | 12,54 | 12,72 | 12,20 | 12,44 | -1,89% | 194,00 |
| 09.01.2025 | 12,89 | 12,89 | 12,51 | 12,68 | -1,58% | - |
| 08.01.2025 | 13,04 | 13,18 | 12,80 | 12,88 | -1,17% | - |
| 07.01.2025 | 12,51 | 13,24 | 12,51 | 13,03 | 4,28% | 402,00 |
| 06.01.2025 | 12,64 | 12,64 | 12,27 | 12,50 | -1,08% | - |
| 03.01.2025 | 12,60 | 12,68 | 12,50 | 12,63 | 0,37% | 3,00 |
| 02.01.2025 | 12,72 | 13,15 | 12,55 | 12,59 | 0,42% | - |
| 30.12.2024 | 12,55 | 12,60 | 12,38 | 12,53 | 0,01% | 9,00 |
| 27.12.2024 | 12,55 | 12,67 | 12,48 | 12,53 | 0,13% | - |
| 23.12.2024 | 12,57 | 12,65 | 12,42 | 12,52 | -0,33% | - |
| 20.12.2024 | 12,30 | 12,65 | 12,30 | 12,56 | 2,12% | - |
| 19.12.2024 | 12,47 | 12,57 | 12,07 | 12,30 | -1,36% | 400,00 |
| 18.12.2024 | 12,46 | 12,62 | 12,31 | 12,47 | 0,06% | 21,00 |
| 17.12.2024 | 12,45 | 12,55 | 12,22 | 12,46 | 0,10% | - |
| 16.12.2024 | 12,52 | 12,55 | 12,35 | 12,45 | -0,62% | - |
| 13.12.2024 | 12,72 | 12,72 | 12,49 | 12,52 | -1,55% | 5,00 |
| 12.12.2024 | 12,93 | 12,93 | 12,46 | 12,72 | -1,62% | - |
| 11.12.2024 | 12,79 | 13,13 | 12,66 | 12,93 | 1,11% | 500,00 |
| 10.12.2024 | 12,30 | 12,96 | 12,30 | 12,79 | 4,01% | - |
| 09.12.2024 | 12,47 | 12,48 | 12,09 | 12,30 | -1,41% | - |
| 06.12.2024 | 12,63 | 12,63 | 12,20 | 12,47 | -1,22% | 17,00 |
| 05.12.2024 | 12,81 | 12,84 | 12,57 | 12,63 | -1,41% | 3,00 |
| 04.12.2024 | 12,98 | 12,98 | 12,62 | 12,81 | -1,37% | - |
| 03.12.2024 | 12,35 | 13,13 | 12,35 | 12,98 | 1,02% | - |
| 02.12.2024 | 12,35 | 12,89 | 12,35 | 12,85 | 4,05% | 750,00 |
| 29.11.2024 | 12,35 | 12,53 | 12,30 | 12,35 | 0,00% | - |
| 28.11.2024 | 12,27 | 12,43 | 12,27 | 12,35 | 0,64% | 45,00 |
| 27.11.2024 | 12,47 | 12,47 | 12,16 | 12,27 | -1,56% | - |
| 26.11.2024 | 12,51 | 12,53 | 12,36 | 12,47 | -0,30% | - |
| 25.11.2024 | 12,37 | 12,59 | 11,99 | 12,51 | 1,12% | - |
| 22.11.2024 | 12,40 | 12,71 | 12,34 | 12,37 | -1,13% | 17,00 |
| 21.11.2024 | 12,38 | 12,51 | 12,24 | 12,51 | 1,01% | - |
| 20.11.2024 | 12,39 | 12,47 | 12,32 | 12,38 | -0,06% | - |
| 19.11.2024 | 12,20 | 12,63 | 12,17 | 12,39 | 1,53% | - |
| 18.11.2024 | 12,44 | 12,44 | 12,20 | 12,20 | -1,88% | - |
| 15.11.2024 | 12,58 | 12,65 | 12,14 | 12,44 | -1,13% | - |
| 14.11.2024 | 12,90 | 12,90 | 12,14 | 12,58 | -2,44% | 2,00 |
| 13.11.2024 | 13,29 | 13,29 | 12,76 | 12,90 | -2,96% | 153,00 |
| 12.11.2024 | 12,35 | 13,38 | 12,35 | 13,29 | 7,65% | 26,00 |
| 11.11.2024 | 12,11 | 12,39 | 12,02 | 12,35 | 1,92% | 125,00 |
| 08.11.2024 | 12,49 | 12,49 | 12,01 | 12,11 | -3,02% | 9,00 |
| 07.11.2024 | 12,40 | 12,50 | 12,31 | 12,49 | 0,77% | 700,00 |