10,417€
-0,34%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 10,77 | 10,77 | 10,22 | 10,22 | -2,09% | 356,00 |
| 26.06.2025 | 10,26 | 10,44 | 10,26 | 10,44 | -12,40% | 10.000,00 |
| 25.06.2025 | 11,51 | 11,92 | 11,51 | 11,92 | 5,82% | 300,00 |
| 24.06.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,19% | - |
| 23.06.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,62% | - |
| 20.06.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,46% | - |
| 19.06.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -0,26% | - |
| 18.06.2025 | 11,07 | 11,44 | 11,07 | 11,44 | 2,09% | 1.000,00 |
| 17.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,39% | - |
| 16.06.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -2,13% | - |
| 13.06.2025 | 11,30 | 11,30 | 11,29 | 11,29 | -2,72% | - |
| 12.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,97% | - |
| 11.06.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 1,51% | - |
| 10.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 2,45% | - |
| 09.06.2025 | 11,27 | 11,27 | 11,27 | 11,27 | -1,28% | - |
| 06.06.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 0,51% | - |
| 05.06.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 3,33% | - |
| 04.06.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 3,21% | - |
| 03.06.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 2,40% | - |
| 02.06.2025 | 10,48 | 10,48 | 10,40 | 10,40 | -2,99% | 35,00 |
| 30.05.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -2,99% | - |
| 29.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 3,78% | - |
| 28.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 1,43% | - |
| 27.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,36% | - |
| 26.05.2025 | 10,61 | 10,61 | 10,53 | 10,53 | -1,94% | 200,00 |
| 23.05.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -1,43% | - |
| 22.05.2025 | 10,48 | 10,90 | 10,48 | 10,90 | 2,66% | 3.468,00 |
| 21.05.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -3,61% | - |
| 20.05.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 1,49% | - |
| 19.05.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -1,44% | - |
| 16.05.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -3,25% | - |
| 15.05.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,82% | 5,00 |
| 14.05.2025 | 11,31 | 11,31 | 11,29 | 11,29 | 1,04% | 100,00 |
| 13.05.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -3,69% | - |
| 12.05.2025 | 11,24 | 11,90 | 11,24 | 11,60 | 6,52% | 1.990,00 |
| 09.05.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 5,50% | - |
| 08.05.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,27% | - |
| 07.05.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -2,27% | - |
| 06.05.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 1,36% | - |
| 05.05.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 0,35% | - |
| 02.05.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 2,32% | - |
| 30.04.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -4,79% | - |
| 29.04.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 2,73% | - |
| 28.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -6,07% | - |
| 25.04.2025 | 10,85 | 11,08 | 10,85 | 11,08 | 9,62% | 120,00 |
| 24.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,64% | - |
| 23.04.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -1,26% | - |
| 22.04.2025 | 9,63 | 9,97 | 9,63 | 9,97 | 1,63% | 400,00 |
| 17.04.2025 | 9,81 | 9,81 | 9,81 | 9,81 | 1,22% | - |
| 16.04.2025 | 9,58 | 9,69 | 9,58 | 9,69 | -5,15% | 610,00 |
| 15.04.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -1,83% | - |
| 14.04.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 2,02% | 20,00 |
| 11.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,24% | - |
| 10.04.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 14,92% | 15,00 |
| 09.04.2025 | 8,99 | 8,99 | 8,99 | 8,99 | -5,30% | - |
| 08.04.2025 | 9,38 | 9,49 | 9,38 | 9,49 | 1,83% | 240,00 |
| 07.04.2025 | 8,43 | 9,35 | 8,43 | 9,32 | -7,40% | 110,00 |
| 04.04.2025 | 10,04 | 10,09 | 10,04 | 10,07 | -15,85% | 1.426,00 |
| 03.04.2025 | 12,00 | 12,00 | 11,45 | 11,96 | -2,67% | 110,00 |
| 02.04.2025 | 12,32 | 12,32 | 12,29 | 12,29 | 0,62% | - |
| 01.04.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 1,16% | - |
| 31.03.2025 | 12,21 | 12,55 | 12,07 | 12,07 | -11,08% | 2.000,00 |
| 28.03.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -3,15% | - |
| 27.03.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -4,70% | - |
| 26.03.2025 | 14,23 | 14,71 | 14,23 | 14,71 | 4,15% | 150,00 |
| 25.03.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 1,58% | - |
| 24.03.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -0,16% | - |
| 21.03.2025 | 13,98 | 13,98 | 13,93 | 13,93 | -2,30% | 600,00 |
| 20.03.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 1,18% | - |
| 19.03.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -1,01% | - |
| 18.03.2025 | 14,34 | 14,34 | 14,23 | 14,23 | 1,67% | 250,00 |
| 17.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,86% | - |
| 14.03.2025 | 13,82 | 14,27 | 13,82 | 14,27 | 2,97% | 75,00 |
| 13.03.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -1,03% | - |
| 12.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,98% | - |
| 11.03.2025 | 14,04 | 14,04 | 13,86 | 13,86 | -3,70% | 200,00 |
| 10.03.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -2,57% | - |
| 07.03.2025 | 14,77 | 14,77 | 14,77 | 14,77 | -1,98% | - |
| 06.03.2025 | 15,07 | 15,07 | 15,07 | 15,07 | 0,05% | - |
| 05.03.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -1,22% | - |
| 04.03.2025 | 15,28 | 15,28 | 15,22 | 15,25 | -1,05% | 1.649,00 |
| 03.03.2025 | 15,10 | 15,41 | 15,10 | 15,41 | -0,57% | 3.274,00 |
| 28.02.2025 | 15,58 | 15,58 | 15,50 | 15,50 | -4,54% | 104,00 |
| 27.02.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 2,25% | - |
| 26.02.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -6,04% | - |
| 25.02.2025 | 16,54 | 16,90 | 16,49 | 16,90 | 1,75% | 731,00 |
| 24.02.2025 | 17,21 | 17,21 | 16,51 | 16,61 | -2,98% | 1.400,00 |
| 21.02.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 3,76% | - |
| 20.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,55% | 1.050,00 |
| 19.02.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 3,94% | - |
| 18.02.2025 | 15,57 | 15,57 | 15,48 | 15,48 | -1,83% | 150,00 |
| 17.02.2025 | 15,58 | 15,77 | 15,58 | 15,77 | 4,83% | 2.200,00 |
| 14.02.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -1,49% | - |
| 13.02.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 1,39% | - |
| 12.02.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -1,81% | - |
| 11.02.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 0,75% | - |
| 10.02.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -1,28% | - |
| 07.02.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 7,29% | - |
| 06.02.2025 | 14,33 | 14,37 | 14,27 | 14,37 | 13,38% | 680,00 |
| 05.02.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 2,37% | - |