11,980$
-0,39%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 12,22 | 12,25 | 11,94 | 12,03 | -4,00% | - |
| 14.11.2025 | 12,43 | 12,60 | 12,41 | 12,53 | -0,74% | - |
| 13.11.2025 | 12,84 | 12,84 | 12,62 | 12,62 | 0,39% | - |
| 12.11.2025 | 12,59 | 12,62 | 12,57 | 12,57 | 3,11% | - |
| 11.11.2025 | 12,19 | 12,27 | 12,12 | 12,20 | 0,86% | - |
| 10.11.2025 | 12,01 | 12,09 | 11,93 | 12,09 | 1,78% | - |
| 07.11.2025 | 11,91 | 11,91 | 11,71 | 11,88 | -3,14% | - |
| 06.11.2025 | 12,34 | 12,37 | 12,15 | 12,27 | -0,63% | - |
| 05.11.2025 | 12,17 | 12,34 | 12,17 | 12,34 | -1,17% | - |
| 04.11.2025 | 12,49 | 12,56 | 12,48 | 12,49 | 0,70% | - |
| 03.11.2025 | 12,40 | 12,41 | 12,27 | 12,40 | 0,72% | - |
| 31.10.2025 | 12,44 | 12,44 | 12,23 | 12,31 | 3,30% | - |
| 30.10.2025 | 11,95 | 11,99 | 11,92 | 11,92 | -3,01% | - |
| 29.10.2025 | 12,50 | 12,51 | 12,20 | 12,29 | -4,17% | - |
| 28.10.2025 | 12,69 | 12,83 | 12,68 | 12,83 | 4,04% | - |
| 27.10.2025 | 12,31 | 12,33 | 12,29 | 12,33 | 1,46% | - |
| 24.10.2025 | 12,16 | 12,19 | 12,12 | 12,15 | -1,09% | - |
| 23.10.2025 | 12,21 | 12,30 | 12,21 | 12,28 | -2,75% | - |
| 22.10.2025 | 12,79 | 12,80 | 12,47 | 12,63 | -4,65% | - |
| 21.10.2025 | 13,27 | 13,28 | 13,25 | 13,25 | 3,10% | - |
| 20.10.2025 | 12,85 | 12,90 | 12,85 | 12,85 | 0,26% | - |
| 16.10.2025 | 12,87 | 12,92 | 12,75 | 12,82 | 6,12% | - |
| 15.10.2025 | 12,02 | 12,08 | 11,98 | 12,08 | 6,67% | - |
| 14.10.2025 | 11,27 | 11,41 | 11,23 | 11,32 | -3,91% | - |
| 13.10.2025 | 11,82 | 11,83 | 11,76 | 11,78 | 6,51% | - |
| 10.10.2025 | 11,57 | 11,58 | 11,03 | 11,06 | -6,81% | - |
| 09.10.2025 | 11,99 | 11,99 | 11,85 | 11,87 | -2,73% | - |
| 08.10.2025 | 12,12 | 12,21 | 12,12 | 12,20 | -0,85% | - |
| 07.10.2025 | 12,43 | 12,43 | 12,30 | 12,31 | 0,13% | - |
| 06.10.2025 | 12,21 | 12,31 | 12,20 | 12,29 | 6,42% | - |
| 02.10.2025 | 11,58 | 11,60 | 11,50 | 11,55 | 0,24% | - |
| 01.10.2025 | 11,52 | 11,58 | 11,49 | 11,52 | 0,10% | - |
| 30.09.2025 | 11,46 | 11,51 | 11,37 | 11,51 | -2,48% | - |
| 29.09.2025 | 11,80 | 11,86 | 11,73 | 11,80 | -1,42% | - |
| 26.09.2025 | 11,96 | 11,98 | 11,91 | 11,97 | -4,08% | - |
| 25.09.2025 | 12,40 | 12,49 | 12,32 | 12,48 | 2,24% | - |
| 24.09.2025 | 12,28 | 12,28 | 12,20 | 12,21 | -2,70% | - |
| 23.09.2025 | 12,57 | 12,58 | 12,53 | 12,55 | 1,03% | - |
| 22.09.2025 | 12,49 | 12,56 | 12,42 | 12,42 | 2,82% | - |
| 18.09.2025 | 11,99 | 12,11 | 11,96 | 12,08 | 1,35% | - |
| 17.09.2025 | 11,96 | 12,01 | 11,87 | 11,92 | -1,48% | - |
| 16.09.2025 | 12,07 | 12,11 | 12,07 | 12,10 | 2,27% | - |
| 15.09.2025 | 11,68 | 11,87 | 11,67 | 11,83 | -0,61% | - |
| 11.09.2025 | 11,77 | 11,91 | 11,77 | 11,90 | 0,25% | - |
| 10.09.2025 | 11,79 | 11,90 | 11,78 | 11,87 | 1,89% | - |
| 09.09.2025 | 11,60 | 11,65 | 11,54 | 11,65 | 0,32% | - |
| 08.09.2025 | 11,55 | 11,62 | 11,54 | 11,61 | 3,29% | - |
| 05.09.2025 | 11,33 | 11,35 | 11,19 | 11,24 | -2,17% | - |
| 04.09.2025 | 11,40 | 11,50 | 11,40 | 11,49 | -0,39% | - |
| 03.09.2025 | 11,44 | 11,57 | 11,44 | 11,54 | 0,27% | - |
| 02.09.2025 | 11,51 | 11,51 | 11,38 | 11,51 | -2,37% | - |
| 29.08.2025 | 11,89 | 11,89 | 11,77 | 11,79 | -2,69% | - |
| 28.08.2025 | 12,07 | 12,12 | 12,06 | 12,11 | 0,80% | - |
| 27.08.2025 | 11,93 | 12,02 | 11,91 | 12,02 | 0,49% | - |
| 26.08.2025 | 11,82 | 11,97 | 11,82 | 11,96 | 0,66% | - |
| 25.08.2025 | 11,97 | 11,97 | 11,88 | 11,88 | -2,17% | - |
| 22.08.2025 | 11,82 | 12,17 | 11,82 | 12,14 | 2,12% | - |
| 21.08.2025 | 11,93 | 11,94 | 11,79 | 11,89 | -0,14% | - |
| 20.08.2025 | 11,92 | 11,92 | 11,86 | 11,91 | -2,33% | - |
| 19.08.2025 | 12,25 | 12,26 | 12,18 | 12,19 | -1,09% | - |
| 18.08.2025 | 12,34 | 12,36 | 12,32 | 12,33 | -1,05% | - |
| 15.08.2025 | 12,42 | 12,47 | 12,38 | 12,46 | 0,48% | - |
| 14.08.2025 | 12,42 | 12,44 | 12,40 | 12,40 | -2,54% | - |
| 13.08.2025 | 12,62 | 12,72 | 12,58 | 12,72 | 4,80% | - |
| 12.08.2025 | 11,96 | 12,14 | 11,94 | 12,14 | 4,34% | - |
| 11.08.2025 | 11,67 | 11,69 | 11,63 | 11,63 | -2,77% | - |
| 08.08.2025 | 11,80 | 11,98 | 11,77 | 11,96 | 1,14% | - |
| 07.08.2025 | 11,87 | 11,88 | 11,78 | 11,83 | -2,83% | - |
| 06.08.2025 | 12,10 | 12,20 | 12,07 | 12,17 | -3,84% | - |
| 05.08.2025 | 12,62 | 12,67 | 12,57 | 12,66 | 1,34% | - |
| 04.08.2025 | 12,41 | 12,49 | 12,41 | 12,49 | 2,98% | - |
| 01.08.2025 | 12,47 | 12,48 | 12,08 | 12,13 | -2,89% | - |
| 31.07.2025 | 12,43 | 12,52 | 12,28 | 12,49 | -0,29% | - |
| 30.07.2025 | 12,60 | 12,62 | 12,49 | 12,53 | 0,05% | - |
| 29.07.2025 | 12,64 | 12,64 | 12,52 | 12,52 | -0,52% | - |
| 28.07.2025 | 12,64 | 12,64 | 12,53 | 12,59 | 0,97% | - |
| 25.07.2025 | 12,45 | 12,47 | 12,44 | 12,47 | -3,54% | - |
| 24.07.2025 | 12,88 | 12,98 | 12,88 | 12,92 | -1,14% | - |
| 23.07.2025 | 12,82 | 13,09 | 12,82 | 13,07 | 5,66% | - |
| 22.07.2025 | 12,73 | 12,73 | 12,37 | 12,37 | -4,05% | - |
| 21.07.2025 | 12,82 | 12,93 | 12,82 | 12,89 | 0,91% | - |
| 18.07.2025 | 12,84 | 12,84 | 12,76 | 12,78 | -0,61% | - |
| 17.07.2025 | 12,80 | 12,87 | 12,79 | 12,86 | 3,21% | - |
| 16.07.2025 | 12,41 | 12,46 | 12,36 | 12,46 | -0,42% | - |
| 15.07.2025 | 12,64 | 12,68 | 12,51 | 12,51 | -4,57% | - |
| 14.07.2025 | 13,14 | 13,14 | 13,11 | 13,11 | 0,33% | - |
| 11.07.2025 | 13,06 | 13,08 | 13,05 | 13,06 | 0,70% | - |
| 10.07.2025 | 12,96 | 12,98 | 12,92 | 12,97 | -2,69% | - |
| 09.07.2025 | 13,29 | 13,33 | 13,25 | 13,33 | 1,46% | - |
| 08.07.2025 | 13,06 | 13,24 | 13,06 | 13,14 | 3,85% | - |
| 07.07.2025 | 12,81 | 12,82 | 12,61 | 12,65 | -4,76% | - |
| 03.07.2025 | 13,26 | 13,31 | 13,23 | 13,28 | 5,25% | - |
| 02.07.2025 | 12,52 | 12,62 | 12,51 | 12,62 | 3,84% | - |
| 01.07.2025 | 12,26 | 12,33 | 12,09 | 12,15 | -1,38% | - |
| 30.06.2025 | 12,34 | 12,37 | 12,24 | 12,32 | -0,39% | - |
| 27.06.2025 | 12,32 | 12,43 | 12,32 | 12,37 | 1,59% | - |
| 26.06.2025 | 12,03 | 12,18 | 12,01 | 12,18 | -10,08% | - |
| 25.06.2025 | 13,55 | 13,58 | 13,51 | 13,54 | 1,36% | - |
| 24.06.2025 | 13,29 | 13,37 | 13,26 | 13,36 | -0,57% | - |
| 23.06.2025 | 13,29 | 13,44 | 13,27 | 13,44 | 1,89% | - |