21,750€
13,99%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2026 | 21,38 | 21,38 | 19,53 | 20,60 | -2,37% | - |
| 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 |