21,550€
17,89%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2026 | 19,48 | 21,00 | 19,48 | 21,00 | -1,87% | 20,00 |
| 14.05.2026 | 20,55 | 21,40 | 20,55 | 21,40 | 8,52% | 740,00 |
| 13.05.2026 | 19,74 | 19,74 | 18,98 | 19,72 | -2,13% | 385,00 |
| 12.05.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 4,84% | - |
| 11.05.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 1,05% | 100,00 |
| 08.05.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -5,37% | - |
| 07.05.2026 | 19,50 | 20,10 | 19,42 | 20,10 | 10,56% | 135,00 |
| 06.05.2026 | 17,48 | 18,18 | 17,48 | 18,18 | 5,70% | 725,00 |
| 05.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,71% | - |
| 04.05.2026 | 17,82 | 17,82 | 17,68 | 17,68 | 4,25% | 56,00 |
| 30.04.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 7,61% | - |
| 29.04.2026 | 15,24 | 15,78 | 15,24 | 15,76 | 5,07% | 433,00 |
| 28.04.2026 | 15,54 | 15,54 | 15,00 | 15,00 | -9,42% | 400,00 |
| 27.04.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -2,47% | - |
| 24.04.2026 | 16,98 | 16,98 | 16,98 | 16,98 | -5,77% | - |
| 23.04.2026 | 17,52 | 18,02 | 17,52 | 18,02 | 6,63% | 15,00 |
| 22.04.2026 | 16,22 | 16,90 | 16,22 | 16,90 | 5,49% | 297,00 |
| 21.04.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 1,91% | - |
| 20.04.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 6,79% | - |
| 17.04.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 1,10% | - |
| 16.04.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 1,68% | - |
| 15.04.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -3,50% | - |
| 14.04.2026 | 14,32 | 14,84 | 14,32 | 14,84 | 9,60% | 1,00 |
| 13.04.2026 | 13,94 | 13,94 | 13,54 | 13,54 | -3,70% | 102,00 |
| 10.04.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 2,03% | - |
| 09.04.2026 | 14,12 | 14,12 | 13,72 | 13,78 | -2,55% | 749,00 |
| 08.04.2026 | 13,80 | 14,14 | 13,80 | 14,14 | 13,67% | 10,00 |
| 07.04.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 1,95% | - |
| 02.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,38% | - |
| 01.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 6,33% | - |
| 31.03.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -2,28% | - |
| 30.03.2026 | 11,90 | 12,03 | 11,90 | 12,03 | -3,88% | 160,00 |
| 27.03.2026 | 12,75 | 12,75 | 12,52 | 12,52 | -2,05% | 850,00 |
| 26.03.2026 | 12,78 | 12,78 | 12,78 | 12,78 | -4,57% | - |
| 25.03.2026 | 13,39 | 13,39 | 13,39 | 13,39 | 4,61% | 160,00 |
| 24.03.2026 | 12,76 | 12,80 | 12,76 | 12,80 | 5,16% | 200,00 |
| 23.03.2026 | 12,20 | 12,20 | 12,17 | 12,17 | -9,22% | 5,00 |
| 20.03.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -0,48% | - |
| 19.03.2026 | 13,47 | 13,47 | 13,47 | 13,47 | -2,64% | - |
| 18.03.2026 | 13,84 | 13,84 | 13,84 | 13,84 | 4,01% | - |
| 17.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,33% | - |
| 16.03.2026 | 13,33 | 13,33 | 13,26 | 13,26 | 0,09% | 23,00 |
| 13.03.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -8,19% | - |
| 12.03.2026 | 13,75 | 14,43 | 13,75 | 14,43 | 1,66% | 100,00 |
| 11.03.2026 | 14,19 | 14,19 | 14,19 | 14,19 | 3,56% | - |