9,619€
-1,94%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 9,81 | 9,81 | 9,59 | 9,62 | -1,95% | - |
| 04.09.2025 | 9,86 | 9,86 | 9,73 | 9,81 | -0,52% | - |
| 03.09.2025 | 9,95 | 9,95 | 9,81 | 9,86 | -0,86% | 17,00 |
| 02.09.2025 | 10,01 | 10,01 | 9,88 | 9,95 | -0,67% | - |
| 01.09.2025 | 10,26 | 10,26 | 9,97 | 10,01 | -2,25% | 350,00 |
| 29.08.2025 | 10,36 | 10,38 | 10,21 | 10,24 | -1,07% | 450,00 |
| 28.08.2025 | 10,33 | 10,40 | 10,32 | 10,35 | 0,30% | - |
| 27.08.2025 | 10,23 | 10,34 | 10,23 | 10,32 | 0,90% | - |
| 26.08.2025 | 10,35 | 10,35 | 10,18 | 10,23 | -1,09% | - |
| 25.08.2025 | 10,28 | 10,41 | 10,28 | 10,34 | 1,10% | - |
| 22.08.2025 | 10,24 | 10,24 | 10,14 | 10,23 | -0,05% | 3.800,00 |
| 21.08.2025 | 10,22 | 10,29 | 10,20 | 10,24 | 0,20% | - |
| 20.08.2025 | 10,50 | 10,50 | 10,14 | 10,22 | -2,66% | - |
| 19.08.2025 | 10,58 | 10,59 | 10,47 | 10,50 | -0,78% | 100,00 |
| 18.08.2025 | 10,62 | 10,62 | 10,55 | 10,58 | -0,37% | - |
| 15.08.2025 | 10,61 | 10,66 | 10,60 | 10,62 | 0,03% | - |
| 14.08.2025 | 10,87 | 10,87 | 10,61 | 10,61 | -2,35% | - |
| 13.08.2025 | 10,38 | 10,93 | 10,38 | 10,87 | 4,77% | - |
| 12.08.2025 | 10,10 | 10,38 | 10,10 | 10,37 | 2,95% | 5.800,00 |
| 11.08.2025 | 10,10 | 10,16 | 10,03 | 10,08 | -0,25% | - |
| 08.08.2025 | 10,08 | 10,12 | 10,05 | 10,10 | 0,22% | 5,00 |
| 07.08.2025 | 10,44 | 10,44 | 10,02 | 10,08 | -3,41% | - |
| 06.08.2025 | 10,86 | 10,86 | 10,42 | 10,44 | -3,89% | - |
| 05.08.2025 | 10,77 | 11,04 | 10,77 | 10,86 | 0,77% | - |
| 04.08.2025 | 10,65 | 10,77 | 10,65 | 10,77 | 1,23% | - |
| 01.08.2025 | 10,85 | 10,85 | 10,54 | 10,64 | -1,91% | - |
| 31.07.2025 | 10,96 | 11,01 | 10,84 | 10,85 | -0,96% | - |
| 30.07.2025 | 10,84 | 11,10 | 10,84 | 10,96 | 1,05% | 3.600,00 |
| 29.07.2025 | 10,90 | 10,91 | 10,78 | 10,84 | -0,50% | 9,00 |
| 28.07.2025 | 10,54 | 10,90 | 10,54 | 10,90 | 3,11% | 290,00 |
| 25.07.2025 | 11,05 | 11,05 | 10,46 | 10,57 | -4,35% | 300,00 |
| 24.07.2025 | 11,02 | 11,20 | 11,02 | 11,05 | 0,25% | - |
| 23.07.2025 | 11,08 | 11,11 | 10,93 | 11,02 | 5,15% | 9,00 |
| 22.07.2025 | 11,07 | 11,07 | 10,24 | 10,48 | -5,30% | 20,00 |
| 21.07.2025 | 11,00 | 11,09 | 11,00 | 11,07 | 0,63% | 32,00 |
| 18.07.2025 | 11,08 | 11,08 | 10,98 | 11,00 | -0,75% | - |
| 17.07.2025 | 10,72 | 11,09 | 10,72 | 11,08 | 3,31% | 38,00 |
| 16.07.2025 | 10,82 | 10,82 | 10,64 | 10,72 | -0,86% | - |
| 15.07.2025 | 11,21 | 11,21 | 10,81 | 10,82 | -3,53% | 80,00 |
| 14.07.2025 | 11,17 | 11,29 | 11,14 | 11,21 | 0,35% | 11,00 |
| 11.07.2025 | 11,07 | 11,26 | 11,07 | 11,17 | 0,91% | 1.000,00 |
| 10.07.2025 | 11,36 | 11,36 | 11,02 | 11,07 | -2,48% | - |
| 09.07.2025 | 11,21 | 11,37 | 11,21 | 11,36 | 1,28% | 1,00 |
| 08.07.2025 | 10,80 | 11,24 | 10,80 | 11,21 | 3,82% | 156,00 |
| 07.07.2025 | 11,11 | 11,11 | 10,79 | 10,80 | -3,13% | 100,00 |
| 04.07.2025 | 11,28 | 11,29 | 11,10 | 11,15 | -1,37% | - |
| 03.07.2025 | 10,72 | 11,31 | 10,72 | 11,30 | 5,46% | 350,00 |
| 02.07.2025 | 10,47 | 10,83 | 10,47 | 10,72 | 2,86% | - |
| 01.07.2025 | 10,46 | 10,61 | 10,34 | 10,42 | -0,39% | - |
| 30.06.2025 | 10,37 | 10,59 | 10,37 | 10,46 | 0,70% | - |
| 27.06.2025 | 10,52 | 10,66 | 10,34 | 10,39 | -1,03% | - |
| 26.06.2025 | 11,73 | 11,73 | 10,26 | 10,50 | -10,56% | - |
| 25.06.2025 | 11,56 | 11,78 | 11,56 | 11,73 | 1,52% | - |
| 24.06.2025 | 11,44 | 11,60 | 11,42 | 11,56 | -0,21% | - |
| 23.06.2025 | 11,46 | 11,59 | 11,44 | 11,58 | 1,12% | - |
| 20.06.2025 | 11,53 | 11,57 | 11,45 | 11,45 | -0,86% | - |
| 19.06.2025 | 11,25 | 11,65 | 11,25 | 11,55 | 2,69% | - |
| 18.06.2025 | 11,33 | 11,33 | 11,17 | 11,25 | -0,66% | 4.900,00 |
| 17.06.2025 | 11,22 | 11,39 | 0,00 | 11,33 | 0,68% | 11,00 |
| 16.06.2025 | 11,53 | 11,53 | 11,16 | 11,25 | -2,40% | 6.200,00 |
| 13.06.2025 | 11,81 | 11,81 | 11,50 | 11,53 | -2,41% | 78,00 |
| 12.06.2025 | 11,98 | 11,98 | 11,70 | 11,81 | -1,41% | 307,00 |
| 11.06.2025 | 11,77 | 12,06 | 11,77 | 11,98 | 1,76% | 2.850,00 |
| 10.06.2025 | 11,91 | 11,91 | 11,69 | 11,77 | 2,26% | 11,00 |
| 09.06.2025 | 11,57 | 11,58 | 11,45 | 11,51 | -0,55% | 1.650,00 |
| 06.06.2025 | 11,31 | 11,71 | 11,31 | 11,58 | 2,32% | - |
| 05.06.2025 | 11,20 | 11,56 | 11,20 | 11,31 | 0,69% | - |
| 04.06.2025 | 10,75 | 11,25 | 10,75 | 11,24 | 4,19% | 10.315,00 |
| 03.06.2025 | 10,69 | 10,86 | 10,69 | 10,79 | 0,91% | 1.600,00 |
| 02.06.2025 | 10,81 | 10,81 | 10,56 | 10,69 | -0,84% | - |
| 30.05.2025 | 11,07 | 11,07 | 10,69 | 10,78 | -2,63% | - |
| 29.05.2025 | 10,81 | 11,31 | 10,81 | 11,07 | 2,36% | 465,00 |
| 28.05.2025 | 10,70 | 10,86 | 10,70 | 10,81 | 1,07% | - |
| 27.05.2025 | 10,78 | 10,78 | 10,62 | 10,70 | -0,73% | 4,00 |
| 26.05.2025 | 10,95 | 10,95 | 10,72 | 10,78 | -1,20% | - |
| 23.05.2025 | 10,80 | 11,00 | 10,75 | 10,91 | 1,14% | - |
| 22.05.2025 | 10,63 | 10,84 | 10,63 | 10,79 | 0,18% | - |
| 21.05.2025 | 11,23 | 11,23 | 10,75 | 10,77 | -4,08% | - |
| 20.05.2025 | 11,04 | 11,25 | 11,04 | 11,23 | 1,65% | - |
| 19.05.2025 | 11,28 | 11,28 | 10,91 | 11,04 | -2,06% | 20,00 |
| 16.05.2025 | 11,59 | 11,59 | 11,09 | 11,28 | -2,73% | - |
| 15.05.2025 | 11,35 | 11,64 | 11,35 | 11,59 | 1,69% | - |
| 14.05.2025 | 11,31 | 11,52 | 11,31 | 11,40 | 0,19% | 130,00 |
| 13.05.2025 | 11,85 | 11,85 | 11,27 | 11,38 | -4,25% | 1.200,00 |
| 12.05.2025 | 11,08 | 11,90 | 11,08 | 11,88 | 6,81% | 666,00 |
| 09.05.2025 | 10,51 | 11,24 | 10,51 | 11,12 | 5,44% | - |
| 08.05.2025 | 10,55 | 10,61 | 10,44 | 10,55 | -0,42% | - |
| 07.05.2025 | 10,77 | 10,77 | 10,37 | 10,59 | -2,07% | - |
| 06.05.2025 | 10,69 | 10,84 | 10,69 | 10,82 | 0,82% | - |
| 05.05.2025 | 10,68 | 10,76 | 10,64 | 10,73 | 0,45% | 302,00 |
| 02.05.2025 | 10,40 | 10,68 | 10,40 | 10,68 | 2,87% | - |
| 30.04.2025 | 10,76 | 10,76 | 10,19 | 10,38 | -3,43% | 4.000,00 |
| 29.04.2025 | 10,70 | 10,77 | 10,66 | 10,75 | 0,53% | 273,00 |
| 28.04.2025 | 10,43 | 10,70 | 10,41 | 10,70 | -2,82% | - |
| 25.04.2025 | 10,41 | 11,08 | 10,41 | 11,01 | 5,79% | 3,00 |
| 24.04.2025 | 10,17 | 10,48 | 10,10 | 10,40 | 2,26% | 7,00 |
| 23.04.2025 | 9,92 | 10,30 | 9,92 | 10,17 | 2,58% | - |
| 22.04.2025 | 10,05 | 10,05 | 9,70 | 9,92 | -1,35% | - |
| 17.04.2025 | 9,89 | 10,13 | 9,84 | 10,05 | 1,59% | - |
| 16.04.2025 | 10,38 | 10,38 | 9,67 | 9,90 | -4,67% | - |