13,495€
3,71%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 13,01 | 13,66 | 13,01 | 13,49 | 3,67% | - |
| 21.01.2026 | 12,47 | 13,23 | 12,47 | 13,01 | 4,30% | - |
| 20.01.2026 | 12,47 | 12,93 | 12,39 | 12,48 | -1,51% | 1,00 |
| 19.01.2026 | 12,64 | 12,68 | 12,54 | 12,67 | 0,21% | - |
| 16.01.2026 | 12,53 | 12,71 | 12,39 | 12,64 | -0,33% | - |
| 15.01.2026 | 12,92 | 13,06 | 12,45 | 12,68 | -2,24% | - |
| 14.01.2026 | 13,11 | 13,11 | 12,59 | 12,97 | -1,08% | 1.162,00 |
| 13.01.2026 | 13,33 | 13,33 | 12,91 | 13,11 | -1,87% | - |
| 12.01.2026 | 13,33 | 13,59 | 12,87 | 13,36 | -0,24% | - |
| 09.01.2026 | 12,56 | 13,40 | 12,56 | 13,40 | 6,82% | 4.430,00 |
| 08.01.2026 | 12,79 | 12,79 | 12,32 | 12,54 | -1,96% | 200,00 |
| 07.01.2026 | 12,48 | 13,13 | 12,48 | 12,79 | 2,62% | 2.001,00 |
| 06.01.2026 | 12,15 | 12,63 | 12,15 | 12,47 | 2,21% | 4.000,00 |
| 05.01.2026 | 11,82 | 12,23 | 11,82 | 12,20 | 5,38% | 150,00 |
| 02.01.2026 | 11,62 | 11,62 | 11,50 | 11,57 | 0,02% | - |
| 30.12.2025 | 11,54 | 11,70 | 11,45 | 11,57 | 0,60% | - |
| 29.12.2025 | 11,66 | 11,69 | 11,49 | 11,50 | -0,43% | - |
| 23.12.2025 | 11,59 | 11,72 | 11,53 | 11,55 | -0,08% | 1.000,00 |
| 22.12.2025 | 11,20 | 11,84 | 11,20 | 11,56 | 3,24% | 20,00 |
| 19.12.2025 | 11,09 | 11,34 | 10,79 | 11,20 | 0,62% | - |
| 18.12.2025 | 11,37 | 11,37 | 10,94 | 11,13 | -2,15% | 1.803,00 |
| 17.12.2025 | 11,25 | 11,59 | 11,25 | 11,37 | 2,05% | - |
| 16.12.2025 | 11,80 | 11,80 | 10,94 | 11,15 | -5,69% | 1.670,00 |
| 15.12.2025 | 11,75 | 12,08 | 11,75 | 11,82 | 0,50% | - |
| 12.12.2025 | 11,85 | 12,05 | 11,73 | 11,76 | -0,71% | - |
| 11.12.2025 | 11,98 | 11,98 | 11,58 | 11,84 | -0,80% | - |
| 10.12.2025 | 11,76 | 12,06 | 11,76 | 11,94 | 1,70% | - |
| 09.12.2025 | 11,56 | 11,86 | 11,56 | 11,74 | 2,27% | - |
| 08.12.2025 | 11,58 | 11,70 | 11,36 | 11,48 | 0,24% | 15,00 |
| 05.12.2025 | 11,54 | 11,93 | 11,31 | 11,45 | -1,21% | - |
| 04.12.2025 | 10,67 | 11,88 | 10,67 | 11,59 | 8,74% | 300,00 |
| 03.12.2025 | 10,27 | 10,76 | 10,27 | 10,66 | 6,17% | - |
| 02.12.2025 | 10,07 | 10,20 | 9,99 | 10,04 | -0,20% | - |
| 01.12.2025 | 10,23 | 10,23 | 9,85 | 10,06 | -1,66% | - |
| 28.11.2025 | 10,08 | 10,44 | 10,08 | 10,23 | 1,49% | 3.800,00 |
| 27.11.2025 | 10,19 | 10,19 | 9,94 | 10,08 | -1,04% | - |
| 26.11.2025 | 9,92 | 10,19 | 9,92 | 10,19 | 2,85% | 200,00 |
| 25.11.2025 | 10,13 | 10,13 | 9,80 | 9,90 | -1,35% | 1.200,00 |
| 24.11.2025 | 9,88 | 10,08 | 9,81 | 10,04 | 1,38% | - |
| 21.11.2025 | 9,90 | 10,09 | 9,65 | 9,90 | -0,64% | 2.000,00 |
| 20.11.2025 | 10,13 | 10,26 | 9,94 | 9,97 | -1,70% | 5.980,00 |
| 19.11.2025 | 10,40 | 10,40 | 10,06 | 10,14 | -2,52% | - |
| 18.11.2025 | 10,54 | 10,60 | 10,19 | 10,40 | -0,94% | 5.700,00 |
| 17.11.2025 | 10,59 | 10,67 | 10,45 | 10,50 | -2,62% | - |
| 14.11.2025 | 10,96 | 10,96 | 10,65 | 10,78 | -1,61% | 900,00 |
| 13.11.2025 | 10,89 | 11,37 | 10,89 | 10,96 | 0,85% | - |
| 12.11.2025 | 10,51 | 10,91 | 10,51 | 10,87 | 3,27% | - |
| 11.11.2025 | 10,40 | 10,60 | 10,40 | 10,52 | 0,58% | - |
| 10.11.2025 | 10,35 | 10,49 | 10,28 | 10,46 | 1,62% | 5.700,00 |
| 07.11.2025 | 10,65 | 10,65 | 10,22 | 10,29 | -3,63% | - |
| 06.11.2025 | 10,48 | 10,92 | 10,48 | 10,68 | 1,70% | 1.416,00 |
| 05.11.2025 | 10,90 | 10,90 | 10,41 | 10,50 | -3,59% | - |
| 04.11.2025 | 10,71 | 11,15 | 10,71 | 10,89 | 1,84% | - |
| 03.11.2025 | 10,68 | 10,72 | 10,60 | 10,70 | 0,07% | - |
| 31.10.2025 | 10,15 | 10,79 | 10,15 | 10,69 | 4,69% | - |
| 30.10.2025 | 10,69 | 10,69 | 10,16 | 10,21 | -4,59% | 4,00 |
| 29.10.2025 | 10,93 | 10,93 | 10,66 | 10,70 | -1,97% | - |
| 28.10.2025 | 10,62 | 10,94 | 10,62 | 10,92 | 2,83% | 916,00 |
| 27.10.2025 | 10,46 | 10,68 | 10,20 | 10,62 | 1,73% | - |
| 24.10.2025 | 10,65 | 10,65 | 10,37 | 10,44 | -1,05% | 7,00 |
| 23.10.2025 | 10,90 | 10,90 | 10,47 | 10,55 | -4,03% | - |
| 22.10.2025 | 11,28 | 11,28 | 10,96 | 10,99 | -2,67% | 8.000,00 |
| 21.10.2025 | 10,95 | 11,43 | 10,95 | 11,29 | 3,14% | 21,00 |
| 20.10.2025 | 10,96 | 10,99 | 10,82 | 10,95 | 0,27% | 500,00 |
| 17.10.2025 | 10,98 | 11,00 | 10,76 | 10,92 | -0,42% | - |
| 16.10.2025 | 10,27 | 11,22 | 10,27 | 10,96 | 5,95% | 1.800,00 |
| 15.10.2025 | 9,75 | 10,74 | 9,75 | 10,35 | 6,10% | 2.000,00 |
| 14.10.2025 | 9,98 | 10,15 | 9,71 | 9,75 | -3,47% | 7,00 |
| 10.10.2025 | 10,20 | 10,22 | 10,10 | 10,10 | -1,18% | - |
| 09.10.2025 | 10,39 | 10,39 | 10,14 | 10,22 | -1,80% | 100,00 |
| 08.10.2025 | 10,57 | 10,57 | 10,31 | 10,41 | -1,50% | - |
| 07.10.2025 | 10,35 | 10,67 | 10,35 | 10,57 | 2,15% | 394,00 |
| 06.10.2025 | 10,42 | 10,43 | 10,18 | 10,35 | -0,95% | - |
| 03.10.2025 | 9,83 | 10,57 | 9,83 | 10,45 | 6,29% | 2.500,00 |
| 02.10.2025 | 9,82 | 9,84 | 9,70 | 9,83 | 0,05% | - |
| 01.10.2025 | 9,81 | 9,83 | 9,67 | 9,82 | 0,10% | 2,00 |
| 30.09.2025 | 10,01 | 10,01 | 9,76 | 9,81 | -2,21% | - |
| 29.09.2025 | 10,02 | 10,05 | 9,81 | 10,03 | -2,03% | - |
| 26.09.2025 | 10,70 | 10,70 | 10,16 | 10,24 | -4,15% | - |
| 25.09.2025 | 10,41 | 10,74 | 10,41 | 10,69 | 2,56% | - |
| 24.09.2025 | 10,59 | 10,59 | 10,40 | 10,42 | -1,08% | - |
| 23.09.2025 | 10,55 | 10,55 | 10,53 | 10,53 | -0,35% | - |
| 22.09.2025 | 10,16 | 10,66 | 10,16 | 10,57 | 4,04% | - |
| 19.09.2025 | 10,22 | 10,24 | 10,11 | 10,16 | -2,01% | - |
| 18.09.2025 | 10,07 | 10,37 | 10,07 | 10,37 | 3,00% | 29,00 |
| 17.09.2025 | 10,23 | 10,23 | 10,04 | 10,07 | -1,54% | - |
| 16.09.2025 | 10,00 | 10,34 | 10,00 | 10,22 | 2,25% | - |
| 15.09.2025 | 10,01 | 10,01 | 9,97 | 10,00 | -0,06% | - |
| 12.09.2025 | 10,10 | 10,10 | 9,96 | 10,01 | -0,92% | 6,00 |
| 11.09.2025 | 10,12 | 10,12 | 9,95 | 10,10 | 0,66% | - |
| 10.09.2025 | 9,87 | 10,04 | 9,87 | 10,03 | 1,62% | - |
| 09.09.2025 | 9,84 | 9,96 | 9,84 | 9,87 | 0,24% | - |
| 08.09.2025 | 9,62 | 9,91 | 9,62 | 9,85 | 2,39% | 2,00 |
| 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% | - |