13,335€
6,19%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 13,47 | 13,47 | 13,46 | 13,46 | 5,26% | - |
| 21.01.2026 | 12,79 | 12,79 | 12,79 | 12,79 | 1,82% | - |
| 20.01.2026 | 12,56 | 12,56 | 12,56 | 12,56 | 0,71% | - |
| 19.01.2026 | 12,47 | 12,47 | 12,47 | 12,47 | -3,51% | - |
| 16.01.2026 | 12,47 | 12,92 | 12,47 | 12,92 | 2,57% | 76,00 |
| 15.01.2026 | 12,92 | 13,00 | 12,50 | 12,60 | -1,62% | 372,00 |
| 14.01.2026 | 12,81 | 12,81 | 12,81 | 12,81 | 0,03% | - |
| 13.01.2026 | 12,88 | 12,88 | 12,80 | 12,80 | -3,73% | 42,00 |
| 12.01.2026 | 13,16 | 13,30 | 13,16 | 13,30 | -0,08% | 250,00 |
| 09.01.2026 | 12,79 | 13,31 | 12,72 | 13,31 | 8,37% | 277,00 |
| 08.01.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -2,97% | - |
| 07.01.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 2,51% | - |
| 06.01.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 3,35% | - |
| 05.01.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 0,74% | - |
| 02.01.2026 | 11,44 | 11,86 | 11,44 | 11,86 | 3,40% | 550,00 |
| 30.12.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,79% | - |
| 29.12.2025 | 11,45 | 11,45 | 11,38 | 11,38 | -1,47% | 2.000,00 |
| 23.12.2025 | 11,47 | 11,55 | 11,47 | 11,55 | 1,03% | 420,00 |
| 22.12.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 4,12% | - |
| 19.12.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -3,19% | - |
| 18.12.2025 | 10,84 | 11,34 | 10,84 | 11,34 | -0,28% | 1.450,00 |
| 17.12.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 2,84% | - |
| 16.12.2025 | 11,11 | 11,11 | 11,06 | 11,06 | -5,45% | 1.500,00 |
| 15.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,07% | - |
| 12.12.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 2,35% | - |
| 11.12.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -2,42% | - |
| 10.12.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 1,95% | - |
| 09.12.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 0,96% | - |
| 08.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,68% | - |
| 05.12.2025 | 11,32 | 11,70 | 11,32 | 11,70 | 1,11% | 180,00 |
| 04.12.2025 | 11,60 | 11,60 | 11,57 | 11,57 | 10,72% | 31,00 |
| 03.12.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 5,89% | - |
| 02.12.2025 | 9,88 | 9,88 | 9,87 | 9,87 | -0,12% | - |
| 01.12.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -1,88% | - |
| 28.11.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -1,66% | - |
| 27.11.2025 | 9,91 | 10,24 | 9,91 | 10,24 | 2,87% | 2.000,00 |
| 26.11.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,57% | 100,00 |
| 25.11.2025 | 9,71 | 9,71 | 9,71 | 9,71 | -2,84% | - |
| 24.11.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 2,29% | - |
| 21.11.2025 | 9,77 | 9,77 | 9,77 | 9,77 | -2,51% | - |
| 20.11.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 0,86% | - |
| 19.11.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -3,11% | - |
| 18.11.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,93% | - |
| 17.11.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -1,36% | - |
| 14.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -3,23% | - |
| 13.11.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 2,39% | 110,00 |
| 12.11.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 3,32% | - |
| 11.11.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 1,55% | - |
| 10.11.2025 | 10,24 | 10,24 | 10,19 | 10,19 | -0,23% | 500,00 |
| 07.11.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -3,66% | - |
| 06.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,80% | - |
| 05.11.2025 | 10,47 | 10,80 | 10,19 | 10,80 | 0,35% | 2.246,00 |
| 04.11.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 1,66% | 100,00 |
| 03.11.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 0,57% | - |
| 31.10.2025 | 10,56 | 10,56 | 10,52 | 10,52 | 4,03% | 8,00 |
| 30.10.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -4,69% | - |
| 29.10.2025 | 10,61 | 10,61 | 10,61 | 10,61 | 0,08% | - |
| 28.10.2025 | 10,65 | 10,65 | 10,61 | 10,61 | 2,75% | 240,00 |
| 27.10.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 0,47% | - |
| 24.10.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -0,87% | - |
| 23.10.2025 | 10,37 | 10,37 | 10,36 | 10,36 | -5,06% | 444,00 |
| 22.10.2025 | 10,95 | 11,30 | 10,92 | 10,92 | -5,34% | 1.660,00 |
| 21.10.2025 | 11,25 | 11,53 | 11,25 | 11,53 | 7,45% | 444,00 |
| 20.10.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -0,24% | - |
| 17.10.2025 | 10,62 | 10,76 | 10,62 | 10,76 | -0,32% | 228,00 |
| 16.10.2025 | 10,80 | 10,80 | 10,79 | 10,79 | 6,96% | 6,00 |
| 15.10.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 5,26% | - |
| 14.10.2025 | 9,59 | 9,59 | 9,59 | 9,59 | -1,56% | - |
| 13.10.2025 | 9,74 | 9,74 | 9,74 | 9,74 | -2,64% | - |
| 10.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,19% | - |
| 09.10.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -4,44% | - |
| 08.10.2025 | 10,21 | 10,59 | 10,21 | 10,59 | 0,82% | 150,00 |
| 07.10.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 3,28% | - |
| 06.10.2025 | 10,17 | 10,17 | 10,17 | 10,17 | -1,74% | - |
| 03.10.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 6,70% | - |
| 02.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,19% | 90,00 |
| 01.10.2025 | 9,59 | 9,59 | 9,59 | 9,59 | -1,16% | - |
| 30.09.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,77% | - |
| 29.09.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -2,00% | - |
| 26.09.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -4,49% | - |
| 25.09.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -0,83% | - |
| 24.09.2025 | 10,26 | 10,64 | 10,26 | 10,64 | 2,01% | 400,00 |
| 23.09.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -0,23% | - |
| 22.09.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 5,08% | 400,00 |
| 19.09.2025 | 9,97 | 9,97 | 9,95 | 9,95 | -0,15% | 100,00 |
| 18.09.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,40% | - |
| 17.09.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -2,03% | - |
| 16.09.2025 | 10,13 | 10,13 | 10,13 | 10,13 | 2,92% | - |
| 15.09.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -0,27% | - |
| 12.09.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 0,01% | - |
| 10.09.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 4,50% | - |
| 05.09.2025 | 9,48 | 9,48 | 9,44 | 9,44 | -1,60% | 100,00 |
| 04.09.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,90% | - |
| 03.09.2025 | 9,69 | 9,69 | 9,69 | 9,69 | -0,91% | - |
| 02.09.2025 | 9,77 | 9,77 | 9,77 | 9,77 | -0,69% | - |
| 01.09.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -3,30% | - |
| 29.08.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,12% | - |
| 28.08.2025 | 10,19 | 10,19 | 10,19 | 10,19 | 0,14% | - |
| 27.08.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 1,31% | - |
| 26.08.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -1,61% | - |