12,548€
2,73%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 12,51 | 12,54 | 12,32 | 12,54 | 2,64% | - |
| 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% | - |
| 04.02.2025 | 12,46 | 12,46 | 12,38 | 12,38 | -0,43% | 30,00 |
| 03.02.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -3,66% | - |
| 31.01.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 0,33% | - |
| 30.01.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -4,11% | - |
| 29.01.2025 | 13,15 | 13,42 | 13,15 | 13,42 | 8,44% | 23,00 |
| 28.01.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -3,27% | - |
| 27.01.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -1,68% | - |
| 24.01.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -0,91% | - |
| 23.01.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,58% | - |
| 22.01.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 0,43% | - |
| 21.01.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 4,45% | 400,00 |
| 20.01.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 1,06% | - |
| 17.01.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -0,02% | 120,00 |
| 16.01.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 2,50% | - |
| 15.01.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -0,15% | - |
| 14.01.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -2,70% | - |
| 13.01.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 1,14% | - |
| 10.01.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -4,45% | - |
| 09.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 670,00 |
| 08.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,66% | - |
| 07.01.2025 | 12,99 | 13,15 | 12,99 | 13,15 | 7,36% | 500,00 |
| 06.01.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,46% | - |
| 03.01.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -2,17% | - |
| 02.01.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 0,00% | 30,00 |
| 30.12.2024 | 12,19 | 12,71 | 12,19 | 12,71 | -0,36% | 775,00 |
| 27.12.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 3,67% | 80,00 |
| 23.12.2024 | 12,37 | 12,37 | 12,30 | 12,30 | -2,77% | 600,00 |
| 20.12.2024 | 12,28 | 12,65 | 12,28 | 12,65 | 4,12% | 1.500,00 |
| 19.12.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -0,83% | - |
| 18.12.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,15% | 1.500,00 |
| 17.12.2024 | 12,30 | 12,30 | 12,27 | 12,27 | 0,08% | 110,00 |
| 16.12.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -1,26% | - |
| 13.12.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,86% | - |
| 12.12.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,38% | - |
| 11.12.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -0,27% | - |
| 10.12.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 3,24% | - |
| 09.12.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -2,32% | - |
| 06.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,49% | 600,00 |
| 05.12.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -0,35% | 733,00 |
| 04.12.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -5,50% | - |
| 03.12.2024 | 12,83 | 13,37 | 12,83 | 13,34 | 2,21% | 400,00 |
| 02.12.2024 | 12,55 | 13,05 | 12,55 | 13,05 | 7,53% | 90,00 |
| 29.11.2024 | 12,19 | 12,19 | 12,14 | 12,14 | -0,28% | 10,00 |
| 28.11.2024 | 12,17 | 12,17 | 12,17 | 12,17 | 0,40% | - |
| 27.11.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,74% | - |
| 26.11.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -0,84% | - |
| 25.11.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 0,87% | - |
| 22.11.2024 | 12,22 | 12,22 | 12,21 | 12,21 | 0,39% | 250,00 |
| 21.11.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,12% | - |
| 20.11.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -1,16% | - |
| 19.11.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 1,75% | - |
| 18.11.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -1,27% | - |
| 15.11.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -0,60% | - |
| 14.11.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -2,90% | - |
| 13.11.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -2,42% | - |
| 12.11.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 4,71% | - |
| 11.11.2024 | 11,94 | 12,41 | 11,94 | 12,41 | 0,55% | 360,00 |
| 08.11.2024 | 11,90 | 12,34 | 11,86 | 12,34 | 0,82% | 720,00 |
| 07.11.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,61% | - |