17,588€
6,59%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |