21,350€
9,38%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 19,78 | 21,45 | 19,78 | 21,10 | 8,09% | 2,00 |
| 13.05.2026 | 19,88 | 19,88 | 19,31 | 19,52 | -4,55% | 1.803,00 |
| 12.05.2026 | 20,35 | 20,53 | 20,25 | 20,45 | 7,97% | - |
| 11.05.2026 | 19,39 | 19,39 | 18,89 | 18,94 | -2,62% | - |
| 08.05.2026 | 19,01 | 19,47 | 18,74 | 19,45 | -1,47% | 202,00 |
| 07.05.2026 | 19,67 | 20,16 | 19,57 | 19,74 | 7,81% | 63,00 |
| 06.05.2026 | 17,84 | 18,31 | 17,75 | 18,31 | 4,99% | 401,00 |
| 05.05.2026 | 17,64 | 17,72 | 17,44 | 17,44 | -0,74% | - |
| 04.05.2026 | 17,40 | 17,58 | 17,40 | 17,57 | -0,34% | - |
| 30.04.2026 | 15,47 | 17,75 | 15,47 | 17,63 | 14,63% | 843,00 |
| 29.04.2026 | 15,34 | 15,38 | 15,26 | 15,38 | -0,45% | - |
| 28.04.2026 | 15,80 | 15,88 | 15,40 | 15,45 | -8,36% | 2,00 |
| 27.04.2026 | 16,78 | 16,95 | 16,66 | 16,86 | -0,47% | 2.402,00 |
| 24.04.2026 | 17,18 | 17,26 | 16,76 | 16,94 | -4,46% | 1,00 |
| 23.04.2026 | 17,66 | 17,99 | 17,39 | 17,73 | 6,61% | 2.814,00 |
| 22.04.2026 | 16,21 | 16,75 | 16,21 | 16,63 | 2,72% | 5.865,00 |
| 21.04.2026 | 15,93 | 16,53 | 15,93 | 16,19 | 1,44% | 302,00 |
| 20.04.2026 | 15,46 | 16,11 | 15,46 | 15,96 | 3,91% | 501,00 |
| 17.04.2026 | 14,94 | 15,50 | 14,77 | 15,36 | 3,30% | - |
| 16.04.2026 | 14,71 | 14,93 | 14,64 | 14,87 | 3,34% | - |
| 15.04.2026 | 14,82 | 14,82 | 14,15 | 14,39 | -1,51% | 930,00 |
| 14.04.2026 | 14,53 | 14,91 | 14,49 | 14,61 | 7,03% | 1.970,00 |
| 13.04.2026 | 14,24 | 14,24 | 13,65 | 13,65 | -4,81% | - |
| 10.04.2026 | 14,02 | 14,37 | 14,02 | 14,34 | 3,46% | 650,00 |
| 09.04.2026 | 13,86 | 14,10 | 13,82 | 13,86 | -1,84% | 2.400,00 |
| 08.04.2026 | 14,00 | 14,20 | 13,94 | 14,12 | 12,51% | - |
| 07.04.2026 | 12,49 | 12,65 | 12,32 | 12,55 | 0,22% | 399,00 |
| 02.04.2026 | 12,79 | 12,79 | 12,18 | 12,52 | -2,03% | 1.902,00 |
| 01.04.2026 | 12,29 | 12,87 | 12,29 | 12,78 | 4,16% | - |
| 31.03.2026 | 11,79 | 12,28 | 11,72 | 12,27 | 1,63% | - |
| 30.03.2026 | 11,99 | 12,30 | 11,92 | 12,07 | -3,34% | 1.600,00 |
| 27.03.2026 | 12,78 | 12,79 | 11,99 | 12,49 | -2,31% | 2.000,00 |
| 26.03.2026 | 12,93 | 13,05 | 12,47 | 12,79 | -2,74% | - |
| 25.03.2026 | 13,11 | 13,38 | 12,99 | 13,15 | 0,00% | 158,00 |
| 24.03.2026 | 12,77 | 13,18 | 12,77 | 13,15 | 2,95% | - |
| 23.03.2026 | 13,48 | 13,48 | 12,18 | 12,77 | -5,59% | - |
| 20.03.2026 | 13,60 | 13,60 | 13,52 | 13,53 | -0,54% | - |
| 19.03.2026 | 13,83 | 13,90 | 12,79 | 13,60 | -1,65% | - |
| 18.03.2026 | 13,98 | 14,49 | 13,72 | 13,83 | 1,80% | 1,00 |
| 17.03.2026 | 13,68 | 14,00 | 13,53 | 13,58 | -0,68% | 1.300,00 |
| 16.03.2026 | 13,39 | 13,81 | 13,33 | 13,68 | 2,11% | 700,00 |
| 13.03.2026 | 14,07 | 14,07 | 13,14 | 13,39 | -4,64% | - |
| 12.03.2026 | 14,33 | 14,55 | 13,80 | 14,04 | -1,82% | 900,00 |
| 11.03.2026 | 13,24 | 14,74 | 13,24 | 14,31 | 2,85% | - |
| 10.03.2026 | 13,24 | 14,32 | 13,24 | 13,91 | 5,46% | - |
| 09.03.2026 | 12,97 | 13,26 | 12,96 | 13,19 | -5,14% | - |
| 06.03.2026 | 14,14 | 15,29 | 13,78 | 13,90 | -3,91% | - |
| 05.03.2026 | 14,40 | 14,57 | 13,69 | 14,47 | -4,22% | - |
| 04.03.2026 | 14,23 | 15,16 | 14,17 | 15,11 | 8,61% | - |
| 03.03.2026 | 15,66 | 15,66 | 13,06 | 13,91 | -11,19% | 31,00 |
| 02.03.2026 | 16,02 | 16,02 | 15,43 | 15,66 | -1,98% | 2,00 |
| 27.02.2026 | 15,77 | 18,52 | 15,77 | 15,98 | 1,14% | 2,00 |
| 26.02.2026 | 16,35 | 16,35 | 15,76 | 15,80 | -2,28% | 19,00 |
| 25.02.2026 | 15,59 | 16,28 | 15,59 | 16,17 | 3,39% | 2,00 |
| 24.02.2026 | 15,93 | 15,93 | 14,95 | 15,64 | -2,15% | 1,00 |
| 23.02.2026 | 16,06 | 16,13 | 15,98 | 15,98 | -0,26% | - |
| 20.02.2026 | 16,13 | 16,13 | 15,48 | 16,02 | -1,09% | 451,00 |
| 19.02.2026 | 16,30 | 16,44 | 16,14 | 16,20 | -0,19% | 286,00 |
| 18.02.2026 | 16,35 | 16,48 | 15,98 | 16,23 | -1,68% | 2,00 |
| 17.02.2026 | 15,90 | 16,78 | 15,90 | 16,51 | 3,82% | 1,00 |
| 16.02.2026 | 16,10 | 16,12 | 15,63 | 15,90 | -2,50% | 152,00 |
| 13.02.2026 | 16,19 | 16,70 | 16,09 | 16,31 | -0,68% | 1.651,00 |
| 12.02.2026 | 16,53 | 17,01 | 16,29 | 16,42 | -0,89% | 200,00 |
| 11.02.2026 | 16,34 | 16,57 | 16,34 | 16,57 | 1,30% | 1.128,00 |
| 10.02.2026 | 16,90 | 16,90 | 16,01 | 16,35 | -3,25% | 46,00 |
| 09.02.2026 | 16,83 | 16,93 | 16,18 | 16,90 | 1,34% | 1,00 |
| 06.02.2026 | 14,94 | 16,80 | 14,94 | 16,68 | 11,77% | 1.213,00 |
| 05.02.2026 | 13,87 | 15,41 | 13,87 | 14,92 | 7,31% | 300,00 |
| 04.02.2026 | 13,90 | 14,15 | 13,04 | 13,91 | 0,25% | - |
| 03.02.2026 | 13,80 | 14,33 | 13,61 | 13,87 | 0,24% | 1,00 |
| 02.02.2026 | 14,06 | 14,06 | 12,64 | 13,84 | -1,86% | 1.418,00 |
| 30.01.2026 | 14,34 | 14,35 | 12,88 | 14,10 | -1,20% | - |
| 29.01.2026 | 14,28 | 15,00 | 13,82 | 14,27 | 0,54% | 2.800,00 |
| 28.01.2026 | 12,92 | 14,86 | 12,92 | 14,20 | 9,32% | 1.016,00 |
| 27.01.2026 | 12,76 | 13,08 | 11,55 | 12,99 | 1,53% | 6,00 |
| 26.01.2026 | 13,43 | 13,43 | 11,01 | 12,79 | -5,09% | 1.000,00 |
| 23.01.2026 | 13,49 | 13,58 | 12,48 | 13,48 | -0,07% | 150,00 |
| 22.01.2026 | 13,01 | 13,66 | 13,01 | 13,49 | 3,64% | 325,00 |
| 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 |