20,300€
0,94%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 20,13 | 20,55 | 20,10 | 20,53 | 2,06% | - |
| 01.10.2026 | 20,10 | 20,18 | 19,92 | 20,11 | 2,60% | - |
| 30.09.2026 | 19,61 | 19,70 | 19,45 | 19,60 | 0,46% | - |
| 29.09.2026 | 19,16 | 19,65 | 19,08 | 19,51 | 0,77% | - |
| 28.09.2026 | 19,31 | 19,37 | 19,20 | 19,36 | -0,62% | - |
| 25.09.2026 | 19,18 | 19,52 | 19,18 | 19,48 | 0,93% | - |
| 24.09.2026 | 19,38 | 19,53 | 19,18 | 19,30 | 2,12% | - |
| 23.09.2026 | 18,97 | 18,97 | 18,90 | 18,90 | 1,02% | - |
| 22.09.2026 | 18,67 | 18,73 | 18,64 | 18,71 | 0,05% | - |
| 21.09.2026 | 18,41 | 18,70 | 18,41 | 18,70 | 1,74% | - |
| 18.09.2026 | 18,23 | 18,53 | 18,10 | 18,38 | 2,28% | - |
| 17.09.2026 | 17,74 | 17,99 | 17,63 | 17,97 | -0,72% | - |
| 16.09.2026 | 17,89 | 18,37 | 17,86 | 18,10 | 2,32% | 115,00 |
| 15.09.2026 | 17,66 | 17,82 | 17,55 | 17,69 | 0,34% | - |
| 14.09.2026 | 17,75 | 17,93 | 17,57 | 17,63 | -3,13% | - |
| 11.09.2026 | 17,57 | 18,23 | 17,54 | 18,20 | 0,05% | - |
| 10.09.2026 | 18,38 | 18,65 | 18,19 | 18,19 | -2,05% | - |
| 09.09.2026 | 18,44 | 18,72 | 18,37 | 18,57 | 0,65% | - |
| 08.09.2026 | 18,62 | 18,64 | 18,09 | 18,45 | -3,05% | - |
| 07.09.2026 | 18,83 | 19,08 | 18,69 | 19,03 | 2,31% | 55,00 |
| 04.09.2026 | 18,21 | 18,63 | 18,13 | 18,60 | 1,47% | - |
| 03.09.2026 | 18,36 | 18,39 | 17,93 | 18,33 | 4,50% | - |
| 02.09.2026 | 17,30 | 17,56 | 17,21 | 17,54 | -0,34% | 1,00 |
| 01.09.2026 | 17,79 | 17,94 | 17,39 | 17,60 | -3,51% | 1,00 |
| 31.08.2026 | 18,17 | 18,38 | 18,13 | 18,24 | -0,65% | 2,00 |
| 28.08.2026 | 18,44 | 18,51 | 18,31 | 18,36 | 0,99% | - |
| 27.08.2026 | 18,24 | 18,33 | 18,08 | 18,18 | 0,22% | - |
| 26.08.2026 | 18,31 | 18,33 | 18,08 | 18,14 | -1,04% | - |
| 25.08.2026 | 18,14 | 18,44 | 18,10 | 18,33 | 0,33% | - |
| 24.08.2026 | 18,46 | 18,56 | 18,21 | 18,27 | -1,08% | 1,00 |
| 21.08.2026 | 18,52 | 18,54 | 18,35 | 18,47 | 0,44% | 1,00 |
| 20.08.2026 | 18,82 | 18,84 | 18,37 | 18,39 | -3,16% | - |
| 19.08.2026 | 18,86 | 19,07 | 18,65 | 18,99 | -7,70% | - |
| 18.08.2026 | 20,90 | 20,90 | 20,53 | 20,58 | -2,95% | 471,00 |
| 17.08.2026 | 21,00 | 21,25 | 20,95 | 21,20 | 4,18% | - |
| 14.08.2026 | 20,15 | 20,43 | 20,15 | 20,35 | -0,49% | 1,00 |
| 13.08.2026 | 20,60 | 20,70 | 20,40 | 20,45 | -2,39% | 1,00 |
| 12.08.2026 | 20,68 | 21,03 | 20,48 | 20,95 | 0,60% | 1,00 |
| 11.08.2026 | 20,78 | 20,83 | 20,78 | 20,83 | -0,12% | - |
| 10.08.2026 | 20,85 | 21,00 | 20,80 | 20,85 | 0,24% | - |
| 07.08.2026 | 20,55 | 21,00 | 20,55 | 20,80 | 3,15% | - |
| 06.08.2026 | 20,28 | 20,40 | 19,97 | 20,17 | -3,40% | - |
| 05.08.2026 | 20,93 | 21,18 | 20,70 | 20,88 | -4,79% | 1,00 |
| 04.08.2026 | 20,85 | 21,95 | 20,80 | 21,93 | 3,18% | 1,00 |
| 03.08.2026 | 21,78 | 21,88 | 21,13 | 21,25 | 11,37% | 220,00 |
| 31.07.2026 | 18,53 | 20,01 | 17,81 | 19,08 | 1,11% | 138,00 |
| 30.07.2026 | 16,96 | 18,99 | 16,86 | 18,87 | 7,64% | 13,00 |
| 29.07.2026 | 16,92 | 17,57 | 16,71 | 17,53 | -5,90% | 964,00 |
| 28.07.2026 | 18,64 | 18,71 | 18,46 | 18,63 | -9,34% | - |
| 27.07.2026 | 20,60 | 20,90 | 20,50 | 20,55 | -2,26% | 1,00 |
| 24.07.2026 | 20,95 | 21,25 | 20,78 | 21,03 | -5,51% | - |
| 23.07.2026 | 22,63 | 22,73 | 22,23 | 22,25 | -1,77% | 1.894,00 |
| 22.07.2026 | 22,88 | 22,90 | 22,45 | 22,65 | 3,66% | - |
| 21.07.2026 | 21,83 | 21,93 | 21,68 | 21,85 | 5,05% | 1,00 |
| 20.07.2026 | 20,73 | 20,80 | 20,73 | 20,80 | 2,59% | - |
| 17.07.2026 | 20,15 | 20,58 | 19,91 | 20,28 | -7,63% | 216,00 |
| 16.07.2026 | 22,45 | 22,55 | 21,78 | 21,95 | -7,77% | 330,00 |
| 15.07.2026 | 24,05 | 24,08 | 23,73 | 23,80 | 0,21% | - |
| 14.07.2026 | 23,48 | 24,03 | 23,45 | 23,75 | -1,86% | - |
| 13.07.2026 | 23,95 | 24,33 | 23,70 | 24,20 | -7,01% | 210,00 |
| 10.07.2026 | 26,33 | 26,33 | 25,60 | 26,03 | -0,67% | 1,00 |
| 09.07.2026 | 25,80 | 26,60 | 25,65 | 26,20 | 5,12% | - |
| 08.07.2026 | 25,38 | 25,58 | 24,73 | 24,93 | -2,06% | - |
| 07.07.2026 | 25,70 | 25,98 | 24,95 | 25,45 | 0,20% | - |
| 06.07.2026 | 25,33 | 25,85 | 25,15 | 25,40 | -3,24% | 497,00 |
| 03.07.2026 | 25,83 | 26,33 | 25,60 | 26,25 | 0,57% | - |
| 02.07.2026 | 26,63 | 27,00 | 26,05 | 26,10 | -4,74% | 1.495,00 |
| 01.07.2026 | 26,98 | 28,03 | 26,98 | 27,40 | 4,98% | 791,00 |
| 30.06.2026 | 26,40 | 26,43 | 25,78 | 26,10 | -0,76% | - |
| 29.06.2026 | 25,58 | 26,50 | 25,48 | 26,30 | 0,86% | 1,00 |
| 26.06.2026 | 25,90 | 26,68 | 25,90 | 26,08 | -1,42% | 1,00 |
| 25.06.2026 | 25,85 | 26,93 | 25,85 | 26,45 | 3,02% | 1,00 |
| 24.06.2026 | 25,45 | 25,83 | 25,10 | 25,68 | 1,18% | - |
| 23.06.2026 | 27,78 | 27,78 | 25,18 | 25,38 | -8,56% | 191,00 |
| 22.06.2026 | 25,78 | 28,13 | 25,78 | 27,75 | 6,94% | 2.480,00 |
| 19.06.2026 | 25,20 | 25,98 | 25,20 | 25,95 | 2,98% | 36,00 |
| 18.06.2026 | 24,25 | 25,23 | 24,25 | 25,20 | 3,28% | 403,00 |
| 17.06.2026 | 23,90 | 24,43 | 23,78 | 24,40 | 1,46% | 193,00 |
| 16.06.2026 | 24,10 | 24,20 | 23,90 | 24,05 | 0,31% | - |
| 15.06.2026 | 23,93 | 24,18 | 23,88 | 23,98 | 1,70% | - |
| 12.06.2026 | 23,95 | 24,03 | 23,53 | 23,58 | 1,40% | 1,00 |
| 11.06.2026 | 22,90 | 23,63 | 22,63 | 23,25 | 1,09% | - |
| 10.06.2026 | 23,30 | 23,55 | 22,55 | 23,00 | -0,33% | - |
| 09.06.2026 | 23,45 | 24,20 | 23,03 | 23,08 | -1,18% | 3,00 |
| 08.06.2026 | 22,40 | 23,35 | 22,28 | 23,35 | -2,61% | 228,00 |
| 05.06.2026 | 26,30 | 26,30 | 23,65 | 23,98 | -6,62% | 41,00 |
| 04.06.2026 | 25,83 | 26,70 | 25,48 | 25,68 | -2,75% | 196,00 |
| 03.06.2026 | 24,53 | 26,65 | 24,53 | 26,40 | 10,11% | 1,00 |
| 02.06.2026 | 23,80 | 24,13 | 23,63 | 23,98 | 0,52% | 530,00 |
| 01.06.2026 | 24,23 | 24,23 | 23,73 | 23,85 | -1,45% | 45,00 |
| 29.05.2026 | 24,50 | 24,60 | 24,08 | 24,20 | 4,31% | 602,00 |
| 28.05.2026 | 24,00 | 24,00 | 22,80 | 23,20 | -4,62% | - |
| 27.05.2026 | 24,58 | 24,58 | 24,28 | 24,33 | -2,99% | - |
| 26.05.2026 | 24,85 | 25,08 | 24,80 | 25,08 | 6,70% | 252,00 |
| 25.05.2026 | 23,50 | 23,55 | 23,15 | 23,50 | 7,55% | 155,00 |
| 22.05.2026 | 21,78 | 21,93 | 21,55 | 21,85 | 6,72% | 306,00 |
| 21.05.2026 | 19,56 | 20,90 | 19,56 | 20,48 | 6,86% | 1,00 |
| 20.05.2026 | 18,95 | 19,20 | 18,89 | 19,16 | 1,70% | - |
| 19.05.2026 | 20,20 | 20,20 | 18,72 | 18,84 | -5,82% | 2.901,00 |
| 18.05.2026 | 20,33 | 20,40 | 19,47 | 20,01 | -2,89% | - |