10,749€
0,57%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 10,28 | 10,45 | 10,23 | 10,38 | 0,96% | - |
| 14.04.2025 | 10,53 | 10,54 | 10,20 | 10,28 | -1,74% | 465,00 |
| 11.04.2025 | 9,76 | 10,48 | 9,76 | 10,46 | 7,24% | 710,00 |
| 10.04.2025 | 10,41 | 10,46 | 9,65 | 9,76 | -3,22% | - |
| 09.04.2025 | 9,15 | 10,24 | 8,85 | 10,08 | 10,17% | - |
| 08.04.2025 | 9,47 | 10,15 | 9,13 | 9,15 | 1,16% | 9.205,00 |
| 07.04.2025 | 8,81 | 9,52 | 8,40 | 9,05 | -6,33% | 2.450,00 |
| 04.04.2025 | 11,45 | 11,45 | 9,55 | 9,66 | -16,45% | 5.000,00 |
| 03.04.2025 | 12,48 | 12,48 | 11,45 | 11,56 | -7,48% | 280,00 |
| 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 |