20,145€
1,95%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 19,92 | 20,65 | 19,92 | 20,65 | 4,50% | 50,00 |
| 01.10.2026 | 19,76 | 19,76 | 19,76 | 19,76 | 2,49% | - |
| 30.09.2026 | 19,28 | 19,28 | 19,28 | 19,28 | 2,12% | - |
| 29.09.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -0,42% | - |
| 28.09.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 0,00% | - |
| 25.09.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -0,84% | - |
| 24.09.2026 | 18,98 | 19,12 | 18,98 | 19,12 | 3,91% | 10,00 |
| 23.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 22.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 21.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,37% | - |
| 18.09.2026 | 18,02 | 18,62 | 18,02 | 18,54 | 6,06% | 800,00 |
| 17.09.2026 | 17,48 | 17,48 | 17,48 | 17,48 | -1,58% | - |
| 16.09.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -0,22% | - |
| 15.09.2026 | 17,32 | 17,80 | 17,32 | 17,80 | 0,56% | 38,00 |
| 14.09.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | 500,00 |
| 11.09.2026 | 18,12 | 18,12 | 18,10 | 18,10 | -1,09% | 173,00 |
| 10.09.2026 | 18,30 | 18,32 | 18,30 | 18,30 | 0,00% | 170,00 |
| 09.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 08.09.2026 | 18,62 | 18,62 | 18,30 | 18,30 | -1,72% | 72,00 |
| 07.09.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 3,44% | - |
| 04.09.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,11% | - |
| 03.09.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 4,65% | - |
| 02.09.2026 | 17,22 | 17,22 | 17,22 | 17,22 | -2,49% | - |
| 01.09.2026 | 17,66 | 17,66 | 17,66 | 17,66 | -2,00% | - |
| 31.08.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -0,99% | - |
| 28.08.2026 | 18,14 | 18,20 | 18,14 | 18,20 | -1,94% | 100,00 |
| 27.08.2026 | 17,86 | 18,58 | 17,86 | 18,56 | 3,46% | 20,00 |
| 26.08.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 0,00% | - |
| 25.08.2026 | 17,92 | 17,96 | 17,92 | 17,94 | -0,99% | 150,00 |
| 24.08.2026 | 18,20 | 18,20 | 18,12 | 18,12 | -0,33% | 10,00 |
| 21.08.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -1,94% | - |
| 20.08.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -3,24% | - |
| 19.08.2026 | 18,54 | 19,16 | 18,54 | 19,16 | -4,01% | 1.350,00 |
| 18.08.2026 | 20,35 | 20,35 | 19,96 | 19,96 | -3,11% | 220,00 |
| 17.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 2,74% | - |
| 14.08.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -1,23% | - |
| 13.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 12.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,73% | - |
| 11.08.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -3,29% | - |
| 10.08.2026 | 21,30 | 21,30 | 21,25 | 21,25 | 4,42% | 70,00 |
| 07.08.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -1,21% | - |
| 06.08.2026 | 19,90 | 20,60 | 19,90 | 20,60 | -0,96% | 252,00 |
| 05.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -4,81% | - |
| 04.08.2026 | 20,95 | 21,85 | 20,95 | 21,85 | 2,10% | 44,00 |
| 03.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 17,07% | - |
| 31.07.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -3,79% | - |
| 30.07.2026 | 16,78 | 19,00 | 16,78 | 19,00 | 8,20% | 900,00 |
| 29.07.2026 | 17,30 | 17,56 | 16,94 | 17,56 | -3,94% | 217,00 |
| 28.07.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -13,77% | - |
| 27.07.2026 | 20,75 | 21,20 | 20,35 | 21,20 | -1,40% | 5.300,00 |
| 24.07.2026 | 20,70 | 21,50 | 20,50 | 21,50 | -3,15% | 417,00 |
| 23.07.2026 | 22,20 | 23,00 | 22,20 | 22,20 | -0,45% | 253,00 |
| 22.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,68% | - |
| 21.07.2026 | 21,55 | 22,15 | 21,55 | 22,15 | 3,26% | 120,00 |
| 20.07.2026 | 21,45 | 21,45 | 21,45 | 21,45 | 6,19% | 250,00 |
| 17.07.2026 | 19,88 | 20,20 | 19,88 | 20,20 | -7,13% | 250,00 |
| 16.07.2026 | 22,10 | 22,10 | 21,75 | 21,75 | -7,84% | 297,00 |
| 15.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,64% | 10,00 |
| 14.07.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -1,05% | - |
| 13.07.2026 | 24,50 | 24,50 | 23,70 | 23,70 | -8,49% | 264,00 |
| 10.07.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 1,57% | - |
| 09.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 2,00% | - |
| 08.07.2026 | 24,90 | 25,00 | 24,70 | 25,00 | -1,96% | 279,00 |
| 07.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 2,20% | - |
| 06.07.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -2,16% | - |
| 03.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -3,23% | - |
| 02.07.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -2,95% | - |
| 01.07.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 6,47% | - |
| 30.06.2026 | 25,95 | 25,95 | 25,50 | 25,50 | 0,00% | 25,00 |
| 29.06.2026 | 25,70 | 26,60 | 25,50 | 25,50 | -0,39% | 573,00 |
| 26.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -4,83% | - |
| 25.06.2026 | 25,85 | 26,90 | 25,85 | 26,90 | 2,87% | 18,00 |
| 24.06.2026 | 25,15 | 26,15 | 25,15 | 26,15 | 2,95% | 585,00 |
| 23.06.2026 | 25,25 | 25,40 | 25,25 | 25,40 | -9,12% | 200,00 |
| 22.06.2026 | 27,00 | 27,95 | 26,70 | 27,95 | 7,29% | 5.520,00 |
| 19.06.2026 | 25,30 | 26,05 | 25,30 | 26,05 | 7,64% | 50,00 |
| 18.06.2026 | 24,50 | 25,15 | 24,20 | 24,20 | 2,76% | 53,00 |
| 17.06.2026 | 23,55 | 23,55 | 23,55 | 23,55 | -0,21% | - |
| 16.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 15.06.2026 | 23,65 | 23,70 | 23,65 | 23,70 | 1,72% | 50,00 |
| 12.06.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 2,64% | - |
| 11.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 10.06.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -2,15% | 120,00 |
| 09.06.2026 | 23,45 | 24,00 | 23,30 | 23,30 | -2,92% | 225,00 |
| 08.06.2026 | 22,10 | 24,00 | 22,10 | 24,00 | -1,23% | 503,00 |
| 05.06.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -8,47% | - |
| 04.06.2026 | 25,55 | 26,55 | 25,55 | 26,55 | 5,15% | 246,00 |
| 03.06.2026 | 26,10 | 26,75 | 25,25 | 25,25 | 7,91% | 495,00 |
| 02.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 01.06.2026 | 24,30 | 24,30 | 23,80 | 23,80 | -3,84% | 128,00 |
| 29.05.2026 | 24,10 | 24,75 | 24,10 | 24,75 | 5,32% | 10,00 |
| 28.05.2026 | 22,80 | 23,50 | 22,80 | 23,50 | -1,67% | 188,00 |
| 27.05.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -4,78% | - |
| 26.05.2026 | 25,35 | 25,35 | 25,10 | 25,10 | 9,13% | 650,00 |
| 25.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 6,73% | 102,00 |
| 22.05.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 5,12% | - |
| 21.05.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 6,00% | - |
| 20.05.2026 | 18,76 | 19,34 | 18,76 | 19,34 | -3,30% | 630,00 |
| 19.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 4,17% | 500,00 |
| 18.05.2026 | 20,30 | 20,30 | 19,20 | 19,20 | -8,57% | 2.450,00 |