12,595€
2,32%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 12,17 | 12,17 | 12,17 | 12,17 | 4,75% | - |
| 05.11.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -5,50% | - |
| 04.11.2024 | 12,40 | 12,40 | 12,29 | 12,29 | 4,15% | 330,00 |
| 01.11.2024 | 12,00 | 12,40 | 11,80 | 11,80 | -5,68% | 405,00 |
| 31.10.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -5,94% | - |
| 30.10.2024 | 13,19 | 13,65 | 13,19 | 13,30 | 3,34% | 210,00 |
| 29.10.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 3,03% | - |
| 28.10.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 3,82% | - |
| 25.10.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -1,52% | - |
| 24.10.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 1,46% | - |
| 23.10.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,12% | - |
| 22.10.2024 | 12,13 | 12,13 | 12,03 | 12,03 | -3,75% | 245,00 |
| 21.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,67% | - |
| 18.10.2024 | 12,60 | 12,60 | 12,58 | 12,58 | -1,29% | 15,00 |
| 17.10.2024 | 12,76 | 12,76 | 12,74 | 12,74 | -0,78% | 89,00 |
| 16.10.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -2,03% | - |
| 15.10.2024 | 13,17 | 13,17 | 13,11 | 13,11 | 0,09% | 2.070,00 |
| 14.10.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 3,13% | 180,00 |
| 11.10.2024 | 12,72 | 12,72 | 12,70 | 12,70 | -0,08% | 190,00 |
| 10.10.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -1,58% | - |
| 09.10.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 0,05% | - |
| 08.10.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -5,16% | - |
| 07.10.2024 | 13,13 | 13,61 | 13,13 | 13,61 | 4,29% | 55,00 |
| 04.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -4,04% | - |
| 03.10.2024 | 13,15 | 13,60 | 13,15 | 13,60 | 2,67% | 65,00 |
| 02.10.2024 | 12,97 | 13,25 | 12,97 | 13,25 | 0,15% | 180,00 |
| 01.10.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 1,74% | - |
| 30.09.2024 | 12,93 | 13,00 | 12,93 | 13,00 | -3,73% | 400,00 |
| 27.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 4,88% | - |
| 26.09.2024 | 12,87 | 12,88 | 12,87 | 12,88 | 1,31% | - |
| 25.09.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 0,08% | - |
| 24.09.2024 | 12,49 | 12,70 | 12,49 | 12,70 | -2,11% | 1.000,00 |
| 23.09.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -3,44% | - |
| 20.09.2024 | 13,15 | 13,44 | 13,15 | 13,44 | 2,91% | 200,00 |
| 19.09.2024 | 12,72 | 13,16 | 12,72 | 13,06 | 2,03% | 530,00 |
| 18.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,81% | 200,00 |
| 17.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,37% | - |
| 16.09.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,60% | 80,00 |
| 13.09.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 0,09% | - |
| 12.09.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -2,13% | - |
| 11.09.2024 | 13,01 | 13,55 | 13,01 | 13,55 | 2,06% | 180,00 |
| 10.09.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 2,23% | - |
| 09.09.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -2,36% | 150,00 |
| 06.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,16% | - |
| 05.09.2024 | 13,73 | 13,73 | 13,73 | 13,73 | -2,49% | - |
| 04.09.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -5,59% | - |
| 03.09.2024 | 15,09 | 15,09 | 14,91 | 14,91 | -2,27% | 800,00 |
| 02.09.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -0,43% | - |
| 30.08.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 2,28% | - |
| 29.08.2024 | 14,98 | 14,98 | 14,98 | 14,98 | 0,19% | - |
| 28.08.2024 | 14,96 | 14,96 | 14,96 | 14,96 | 0,71% | - |
| 27.08.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -0,15% | - |
| 26.08.2024 | 14,91 | 14,91 | 14,87 | 14,87 | -0,25% | 50,00 |
| 23.08.2024 | 14,91 | 14,91 | 14,91 | 14,91 | -1,89% | - |
| 22.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,18% | - |
| 21.08.2024 | 14,87 | 14,87 | 14,87 | 14,87 | -1,18% | - |
| 20.08.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 2,39% | - |
| 19.08.2024 | 14,79 | 14,79 | 14,70 | 14,70 | -6,20% | 1.000,00 |
| 16.08.2024 | 15,09 | 15,67 | 15,09 | 15,67 | 6,93% | 662,00 |
| 15.08.2024 | 14,97 | 14,97 | 14,66 | 14,66 | 2,10% | 980,00 |
| 14.08.2024 | 13,98 | 14,35 | 13,98 | 14,35 | 6,33% | 400,00 |
| 13.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | - |
| 12.08.2024 | 13,53 | 13,96 | 13,53 | 13,75 | 1,85% | 280,00 |
| 09.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 08.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | 300,00 |
| 07.08.2024 | 13,71 | 14,19 | 13,65 | 13,65 | -3,19% | 245,00 |
| 06.08.2024 | 13,68 | 14,97 | 13,68 | 14,10 | 12,80% | 4.695,00 |
| 05.08.2024 | 11,85 | 12,60 | 11,85 | 12,50 | -10,06% | 1.818,00 |
| 02.08.2024 | 13,80 | 13,90 | 13,80 | 13,90 | -4,40% | 300,00 |
| 01.08.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -6,44% | - |
| 31.07.2024 | 15,35 | 15,54 | 15,35 | 15,54 | 6,45% | 100,00 |
| 30.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -5,25% | - |
| 29.07.2024 | 14,89 | 15,40 | 14,89 | 15,40 | 2,69% | 55,00 |
| 26.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | 625,00 |
| 25.07.2024 | 15,02 | 15,60 | 15,02 | 15,60 | -11,48% | 1.125,00 |
| 24.07.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -2,30% | - |
| 23.07.2024 | 17,44 | 18,04 | 17,44 | 18,04 | -0,51% | 2.733,00 |
| 22.07.2024 | 17,56 | 18,13 | 17,56 | 18,13 | 1,03% | 120,00 |
| 19.07.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 2,88% | - |
| 18.07.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -5,71% | - |
| 17.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,26% | 100,00 |
| 16.07.2024 | 18,57 | 19,12 | 18,57 | 19,12 | 0,65% | 2.300,00 |
| 15.07.2024 | 18,37 | 19,20 | 18,37 | 19,00 | 3,72% | 3.750,00 |
| 12.07.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -3,73% | - |
| 11.07.2024 | 19,03 | 19,03 | 19,03 | 19,03 | -0,80% | - |
| 10.07.2024 | 18,51 | 19,18 | 18,51 | 19,18 | 3,00% | 120,00 |
| 09.07.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,05% | - |
| 08.07.2024 | 18,61 | 18,61 | 18,61 | 18,61 | 1,52% | - |
| 05.07.2024 | 18,49 | 18,49 | 18,34 | 18,34 | -1,95% | 250,00 |
| 04.07.2024 | 18,61 | 18,70 | 18,61 | 18,70 | 4,40% | 600,00 |
| 03.07.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 2,59% | - |
| 02.07.2024 | 17,05 | 17,47 | 17,05 | 17,46 | 0,34% | 4.000,00 |
| 01.07.2024 | 16,98 | 17,40 | 16,98 | 17,40 | 1,36% | 787,00 |