9,623€
0,26%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.08.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 2,02% | - |
| 22.08.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -0,91% | - |
| 21.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,58% | - |
| 20.08.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -3,81% | 10,00 |
| 19.08.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,17% | - |
| 18.08.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -0,48% | - |
| 15.08.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,02% | - |
| 14.08.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -5,61% | - |
| 13.08.2025 | 10,66 | 11,09 | 10,66 | 11,09 | 10,41% | 150,00 |
| 12.08.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 2,16% | - |
| 11.08.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -0,29% | - |
| 08.08.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -0,53% | - |
| 07.08.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -4,14% | - |
| 06.08.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -4,49% | - |
| 05.08.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 2,93% | 25,00 |
| 04.08.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,55% | - |
| 01.08.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -2,16% | - |
| 31.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,04% | - |
| 30.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -1,21% | - |
| 29.07.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 2,60% | 50,00 |
| 28.07.2025 | 10,67 | 10,67 | 10,67 | 10,67 | 3,41% | - |
| 25.07.2025 | 10,44 | 10,44 | 10,32 | 10,32 | -5,46% | 858,00 |
| 24.07.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 0,76% | - |
| 23.07.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 2,01% | - |
| 22.07.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -2,43% | - |
| 21.07.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 0,44% | - |
| 18.07.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,55% | - |
| 17.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,08% | - |
| 16.07.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -1,42% | - |
| 15.07.2025 | 10,70 | 10,72 | 10,70 | 10,72 | -3,46% | 42,00 |
| 14.07.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 2,15% | - |
| 11.07.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -0,06% | - |
| 10.07.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -1,84% | - |
| 09.07.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 1,30% | - |
| 08.07.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 2,28% | - |
| 07.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -4,48% | - |
| 04.07.2025 | 11,20 | 11,36 | 11,20 | 11,20 | 1,91% | 405,00 |
| 03.07.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 4,67% | - |
| 02.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,28% | 8,00 |
| 01.07.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -1,48% | - |
| 30.06.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 1,94% | - |
| 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 |