12,325€
-1,13%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 12,47 | 12,53 | 12,19 | 12,32 | -1,14% | 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 |
| 06.11.2024 | 12,25 | 12,66 | 10,87 | 12,40 | 4,17% | - |
| 05.11.2024 | 12,25 | 12,25 | 11,61 | 11,90 | -2,87% | - |
| 04.11.2024 | 12,26 | 12,26 | 12,23 | 12,25 | -0,06% | - |
| 01.11.2024 | 12,57 | 12,57 | 11,96 | 12,26 | -2,47% | 2,00 |
| 31.10.2024 | 13,31 | 13,31 | 12,49 | 12,57 | -5,65% | - |
| 30.10.2024 | 12,80 | 13,44 | 12,80 | 13,32 | 4,09% | 338,00 |
| 29.10.2024 | 12,66 | 13,17 | 12,65 | 12,80 | 1,09% | 2,00 |
| 28.10.2024 | 12,02 | 12,73 | 12,02 | 12,66 | 5,31% | - |
| 25.10.2024 | 12,17 | 12,27 | 11,94 | 12,02 | -1,26% | - |
| 24.10.2024 | 12,38 | 12,44 | 12,15 | 12,17 | -0,25% | 600,00 |
| 23.10.2024 | 12,09 | 12,34 | 12,09 | 12,20 | 0,93% | - |
| 22.10.2024 | 12,59 | 12,59 | 11,83 | 12,09 | -3,96% | - |
| 21.10.2024 | 12,86 | 12,86 | 12,54 | 12,59 | -2,10% | 9,00 |
| 18.10.2024 | 13,07 | 13,07 | 12,78 | 12,86 | -1,63% | - |
| 17.10.2024 | 13,15 | 13,15 | 12,95 | 13,07 | -0,62% | 6,00 |
| 16.10.2024 | 13,09 | 13,17 | 13,04 | 13,15 | 1,50% | - |
| 15.10.2024 | 13,41 | 13,43 | 12,81 | 12,96 | -1,69% | - |
| 14.10.2024 | 12,99 | 13,19 | 12,89 | 13,18 | 1,49% | 146,00 |
| 11.10.2024 | 13,03 | 13,04 | 12,88 | 12,99 | 0,26% | 71,00 |
| 10.10.2024 | 13,16 | 13,16 | 12,81 | 12,96 | -1,54% | 40,00 |
| 09.10.2024 | 13,30 | 13,30 | 13,05 | 13,16 | -1,02% | - |
| 08.10.2024 | 13,24 | 13,31 | 13,14 | 13,30 | 0,45% | 150,00 |
| 07.10.2024 | 13,33 | 13,34 | 13,20 | 13,24 | -1,90% | 70,00 |
| 04.10.2024 | 13,36 | 13,50 | 13,24 | 13,49 | 0,98% | - |
| 03.10.2024 | 13,28 | 13,45 | 13,27 | 13,36 | 0,60% | - |
| 02.10.2024 | 13,18 | 13,32 | 13,05 | 13,28 | 0,77% | - |
| 01.10.2024 | 13,11 | 13,51 | 13,11 | 13,18 | 0,56% | - |
| 30.09.2024 | 13,00 | 13,20 | 12,93 | 13,11 | 0,81% | 608,00 |
| 27.09.2024 | 13,39 | 13,55 | 12,98 | 13,00 | -2,90% | 231,00 |
| 26.09.2024 | 13,09 | 13,60 | 13,07 | 13,39 | 3,29% | 4,00 |
| 25.09.2024 | 12,72 | 13,02 | 12,72 | 12,96 | 1,47% | - |
| 24.09.2024 | 13,33 | 13,33 | 12,60 | 12,78 | -4,17% | 200,00 |
| 23.09.2024 | 13,32 | 13,46 | 13,32 | 13,33 | 0,31% | - |
| 20.09.2024 | 13,19 | 13,48 | 13,19 | 13,29 | 0,80% | 400,00 |
| 19.09.2024 | 12,64 | 13,23 | 12,64 | 13,19 | 4,35% | 115,00 |
| 18.09.2024 | 12,97 | 12,97 | 12,57 | 12,64 | -2,58% | - |
| 17.09.2024 | 13,31 | 13,31 | 12,80 | 12,97 | -2,55% | - |
| 16.09.2024 | 13,47 | 13,55 | 13,25 | 13,31 | -1,17% | - |
| 13.09.2024 | 13,55 | 13,55 | 13,34 | 13,47 | -0,62% | 17,00 |
| 12.09.2024 | 13,54 | 13,64 | 13,42 | 13,55 | -1,51% | 150,00 |
| 11.09.2024 | 13,22 | 13,77 | 13,00 | 13,76 | 2,43% | 80,00 |
| 10.09.2024 | 13,30 | 13,52 | 13,16 | 13,43 | 0,98% | - |
| 09.09.2024 | 13,12 | 13,40 | 13,08 | 13,30 | 1,70% | 4,00 |
| 06.09.2024 | 14,02 | 14,02 | 13,03 | 13,08 | -6,72% | 500,00 |
| 05.09.2024 | 14,09 | 14,09 | 13,68 | 14,02 | -0,46% | - |
| 04.09.2024 | 14,71 | 14,71 | 13,97 | 14,09 | -4,24% | 21,00 |
| 03.09.2024 | 15,28 | 15,33 | 14,69 | 14,71 | -5,09% | - |
| 02.09.2024 | 15,63 | 15,63 | 15,46 | 15,50 | -0,83% | - |
| 30.08.2024 | 15,19 | 15,71 | 15,19 | 15,63 | 2,89% | - |
| 29.08.2024 | 15,16 | 15,37 | 14,95 | 15,19 | 0,20% | 14,00 |
| 28.08.2024 | 15,12 | 15,27 | 15,00 | 15,16 | 0,25% | - |
| 27.08.2024 | 14,99 | 15,20 | 14,99 | 15,12 | 0,87% | - |
| 26.08.2024 | 15,24 | 15,25 | 14,85 | 14,99 | -1,63% | - |
| 23.08.2024 | 15,06 | 15,26 | 15,06 | 15,24 | -0,04% | - |
| 22.08.2024 | 15,06 | 15,48 | 15,06 | 15,25 | 1,21% | - |
| 21.08.2024 | 15,06 | 15,18 | 14,96 | 15,06 | -1,48% | 12,00 |
| 20.08.2024 | 15,06 | 15,42 | 15,06 | 15,29 | 1,50% | 3,00 |
| 19.08.2024 | 15,11 | 15,16 | 15,00 | 15,06 | -0,31% | - |
| 16.08.2024 | 14,86 | 15,51 | 14,86 | 15,11 | 1,70% | - |
| 15.08.2024 | 13,81 | 14,90 | 13,81 | 14,86 | 7,61% | 100,00 |
| 14.08.2024 | 13,82 | 14,19 | 13,81 | 13,81 | -0,09% | - |
| 13.08.2024 | 13,95 | 13,96 | 13,62 | 13,82 | -0,80% | 23,00 |
| 12.08.2024 | 13,82 | 13,97 | 13,75 | 13,93 | 0,80% | - |
| 09.08.2024 | 14,05 | 14,05 | 13,58 | 13,82 | -1,64% | - |
| 08.08.2024 | 13,59 | 14,15 | 13,42 | 14,05 | 3,39% | 100,00 |
| 07.08.2024 | 14,23 | 14,30 | 13,40 | 13,59 | -3,09% | 175,00 |
| 06.08.2024 | 13,80 | 15,01 | 13,70 | 14,02 | 9,59% | 30,00 |
| 05.08.2024 | 12,46 | 13,00 | 11,71 | 12,80 | -2,97% | 619,00 |
| 02.08.2024 | 14,23 | 14,23 | 12,87 | 13,19 | -7,30% | 117,00 |