25,650€
0,98%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 13,71 | 13,71 | 13,71 | 13,71 | 6,60% | - |
| 09.03.2026 | 12,91 | 12,91 | 12,86 | 12,86 | -8,44% | 818,00 |
| 06.03.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -0,17% | - |
| 05.03.2026 | 14,18 | 14,18 | 14,07 | 14,07 | -6,60% | 55,00 |
| 04.03.2026 | 14,00 | 15,06 | 14,00 | 15,06 | 4,50% | 302,00 |
| 03.03.2026 | 14,44 | 14,44 | 13,29 | 14,41 | -6,72% | 2.700,00 |
| 02.03.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -2,78% | - |
| 27.02.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 2,32% | - |
| 26.02.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -2,91% | - |
| 25.02.2026 | 15,80 | 16,00 | 15,80 | 16,00 | 4,44% | 700,00 |
| 24.02.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -1,92% | - |
| 23.02.2026 | 15,69 | 15,69 | 15,62 | 15,62 | -3,45% | 216,00 |
| 20.02.2026 | 15,71 | 16,18 | 15,71 | 16,18 | 0,19% | 500,00 |
| 19.02.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -2,12% | - |
| 18.02.2026 | 16,05 | 16,50 | 16,05 | 16,50 | 1,60% | 60,00 |
| 17.02.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 3,41% | 354,00 |
| 16.02.2026 | 15,79 | 15,90 | 15,70 | 15,70 | -1,86% | 656,00 |
| 13.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -2,06% | - |
| 12.02.2026 | 16,34 | 16,34 | 16,34 | 16,34 | 1,43% | - |
| 11.02.2026 | 16,11 | 16,11 | 16,11 | 16,11 | 0,66% | - |
| 10.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -4,88% | - |
| 09.02.2026 | 16,70 | 16,82 | 16,70 | 16,82 | 2,14% | 530,00 |
| 06.02.2026 | 15,75 | 16,47 | 15,37 | 16,47 | 12,33% | 3.253,00 |
| 05.02.2026 | 14,73 | 14,73 | 14,64 | 14,66 | 7,51% | 584,00 |
| 04.02.2026 | 13,71 | 13,71 | 13,64 | 13,64 | -1,96% | 248,00 |
| 03.02.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 1,61% | - |
| 02.02.2026 | 13,19 | 13,69 | 13,10 | 13,69 | -1,07% | 280,00 |
| 30.01.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -1,86% | - |