13,045$
-2,24%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 13,08 | 13,08 | 12,98 | 13,04 | -2,24% | - |
| 14.11.2024 | 13,31 | 13,38 | 13,28 | 13,34 | -2,10% | - |
| 13.11.2024 | 13,65 | 13,75 | 13,57 | 13,63 | -2,75% | - |
| 12.11.2024 | 14,10 | 14,11 | 13,92 | 14,01 | 6,78% | - |
| 11.11.2024 | 13,07 | 13,23 | 13,07 | 13,12 | 1,88% | - |
| 08.11.2024 | 12,89 | 12,90 | 12,85 | 12,88 | -4,88% | - |
| 07.11.2024 | 13,40 | 13,54 | 13,36 | 13,54 | 1,16% | - |
| 06.11.2024 | 13,31 | 13,42 | 13,16 | 13,39 | 2,39% | - |
| 05.11.2024 | 12,69 | 13,16 | 12,69 | 13,08 | -0,40% | - |
| 04.11.2024 | 13,35 | 13,44 | 13,10 | 13,13 | -0,66% | - |
| 01.11.2024 | 13,13 | 13,29 | 13,12 | 13,21 | -2,07% | - |
| 31.10.2024 | 13,65 | 13,65 | 13,40 | 13,49 | -6,62% | - |
| 30.10.2024 | 14,56 | 14,60 | 14,45 | 14,45 | 2,69% | - |
| 29.10.2024 | 14,13 | 14,25 | 14,05 | 14,07 | 2,81% | - |
| 28.10.2024 | 13,67 | 13,71 | 13,64 | 13,69 | 3,15% | - |
| 25.10.2024 | 13,34 | 13,37 | 13,26 | 13,27 | -0,98% | - |
| 24.10.2024 | 13,34 | 13,40 | 13,29 | 13,40 | 1,84% | - |
| 23.10.2024 | 13,13 | 13,18 | 13,13 | 13,16 | -0,35% | - |
| 22.10.2024 | 13,25 | 13,25 | 13,17 | 13,20 | -3,04% | - |
| 21.10.2024 | 13,75 | 13,75 | 13,58 | 13,62 | -2,45% | - |
| 18.10.2024 | 14,01 | 14,07 | 13,93 | 13,96 | -0,96% | - |
| 17.10.2024 | 14,15 | 14,21 | 14,07 | 14,09 | -1,27% | - |
| 16.10.2024 | 14,27 | 14,29 | 14,20 | 14,28 | 0,64% | - |
| 15.10.2024 | 14,64 | 14,64 | 14,15 | 14,19 | -1,39% | - |
| 14.10.2024 | 14,15 | 14,43 | 14,15 | 14,39 | 1,27% | - |
| 11.10.2024 | 14,15 | 14,23 | 14,15 | 14,21 | 0,57% | - |
| 10.10.2024 | 14,01 | 14,14 | 13,91 | 14,13 | -2,67% | - |
| 09.10.2024 | 14,36 | 14,51 | 14,36 | 14,51 | -0,44% | - |
| 08.10.2024 | 14,58 | 14,66 | 14,57 | 14,58 | 1,16% | - |
| 07.10.2024 | 14,39 | 14,45 | 14,38 | 14,41 | -3,21% | - |
| 04.10.2024 | 14,69 | 14,89 | 14,69 | 14,89 | 1,05% | - |
| 03.10.2024 | 14,67 | 14,76 | 14,67 | 14,73 | 0,50% | - |
| 02.10.2024 | 14,54 | 14,70 | 14,49 | 14,66 | -0,88% | - |
| 01.10.2024 | 14,95 | 14,95 | 14,66 | 14,79 | 1,46% | - |
| 30.09.2024 | 14,64 | 14,64 | 14,46 | 14,58 | 1,71% | - |
| 27.09.2024 | 14,56 | 14,72 | 14,30 | 14,33 | -3,67% | - |
| 26.09.2024 | 14,77 | 14,88 | 14,71 | 14,88 | 3,30% | - |
| 25.09.2024 | 14,49 | 14,53 | 14,33 | 14,40 | 1,75% | - |
| 24.09.2024 | 14,15 | 14,16 | 14,09 | 14,16 | -4,12% | - |
| 23.09.2024 | 14,72 | 14,77 | 14,71 | 14,76 | -0,47% | - |
| 20.09.2024 | 15,01 | 15,01 | 14,78 | 14,83 | 0,75% | - |
| 19.09.2024 | 14,53 | 14,75 | 14,48 | 14,72 | 4,99% | - |
| 18.09.2024 | 14,05 | 14,17 | 13,96 | 14,02 | -2,73% | - |
| 17.09.2024 | 14,35 | 14,52 | 14,29 | 14,42 | -3,61% | - |
| 16.09.2024 | 14,95 | 14,96 | 14,92 | 14,96 | 0,43% | - |
| 13.09.2024 | 14,89 | 14,98 | 14,86 | 14,89 | 0,02% | - |
| 12.09.2024 | 14,82 | 14,95 | 14,80 | 14,89 | -1,80% | - |
| 11.09.2024 | 14,62 | 15,17 | 14,60 | 15,16 | 2,37% | - |
| 10.09.2024 | 14,83 | 14,88 | 14,75 | 14,81 | 0,90% | - |
| 09.09.2024 | 14,71 | 14,76 | 14,61 | 14,68 | 1,89% | - |
| 06.09.2024 | 14,96 | 15,02 | 14,41 | 14,41 | -7,62% | - |
| 05.09.2024 | 15,27 | 15,60 | 15,18 | 15,60 | -1,27% | - |
| 04.09.2024 | 15,67 | 15,80 | 15,64 | 15,80 | -4,99% | - |
| 03.09.2024 | 16,95 | 16,98 | 16,59 | 16,63 | -3,63% | - |
| 30.08.2024 | 17,27 | 17,32 | 17,25 | 17,25 | 2,51% | - |
| 29.08.2024 | 16,84 | 16,99 | 16,79 | 16,83 | -0,68% | - |
| 28.08.2024 | 16,97 | 16,98 | 16,88 | 16,95 | 0,22% | - |
| 27.08.2024 | 16,89 | 16,92 | 16,78 | 16,91 | 0,20% | - |
| 26.08.2024 | 16,84 | 16,92 | 16,84 | 16,88 | -0,70% | - |
| 23.08.2024 | 16,83 | 17,04 | 16,82 | 17,00 | 1,07% | - |
| 22.08.2024 | 17,07 | 17,13 | 16,81 | 16,82 | -0,21% | - |
| 21.08.2024 | 16,76 | 16,89 | 16,69 | 16,85 | -1,61% | - |
| 20.08.2024 | 17,05 | 17,13 | 16,98 | 17,13 | 3,26% | - |
| 19.08.2024 | 16,68 | 16,72 | 16,56 | 16,59 | -1,86% | - |
| 16.08.2024 | 16,64 | 16,91 | 16,64 | 16,90 | 6,44% | - |
| 15.08.2024 | 15,83 | 15,89 | 15,83 | 15,88 | 4,96% | - |
| 14.08.2024 | 15,54 | 15,60 | 15,13 | 15,13 | -0,59% | - |
| 13.08.2024 | 15,07 | 15,23 | 15,06 | 15,22 | -0,09% | - |
| 12.08.2024 | 15,20 | 15,23 | 15,17 | 15,23 | 2,14% | - |
| 09.08.2024 | 14,92 | 15,07 | 14,88 | 14,91 | -1,67% | - |
| 08.08.2024 | 14,79 | 15,17 | 14,78 | 15,17 | 0,66% | - |
| 07.08.2024 | 15,20 | 15,49 | 15,07 | 15,07 | -1,17% | - |
| 06.08.2024 | 15,37 | 15,41 | 14,89 | 15,25 | 10,19% | - |
| 05.08.2024 | 13,57 | 13,86 | 13,08 | 13,84 | -4,18% | - |
| 02.08.2024 | 14,29 | 14,44 | 14,12 | 14,44 | -5,46% | - |
| 01.08.2024 | 15,93 | 16,00 | 15,20 | 15,27 | -10,69% | - |
| 31.07.2024 | 17,14 | 17,20 | 16,97 | 17,10 | 7,38% | - |
| 30.07.2024 | 16,14 | 16,17 | 15,87 | 15,93 | -2,44% | - |
| 29.07.2024 | 16,30 | 16,33 | 16,26 | 16,32 | 2,03% | - |
| 26.07.2024 | 16,02 | 16,09 | 15,96 | 16,00 | -4,04% | - |
| 25.07.2024 | 16,81 | 17,10 | 16,67 | 16,67 | -10,47% | - |
| 24.07.2024 | 19,48 | 19,52 | 18,62 | 18,62 | -3,63% | - |
| 23.07.2024 | 19,21 | 19,54 | 19,20 | 19,32 | -1,28% | - |
| 22.07.2024 | 19,42 | 19,85 | 19,41 | 19,58 | -1,07% | - |
| 19.07.2024 | 19,71 | 19,79 | 19,66 | 19,79 | 2,75% | - |
| 18.07.2024 | 19,42 | 19,42 | 19,26 | 19,26 | -2,11% | - |
| 17.07.2024 | 20,54 | 20,55 | 19,67 | 19,67 | -4,28% | - |
| 16.07.2024 | 20,41 | 20,59 | 20,39 | 20,55 | 0,20% | - |
| 15.07.2024 | 20,69 | 20,71 | 20,51 | 20,51 | 1,27% | - |
| 12.07.2024 | 20,21 | 20,37 | 20,20 | 20,25 | -1,95% | - |
| 11.07.2024 | 21,23 | 21,33 | 20,66 | 20,66 | 0,95% | - |
| 10.07.2024 | 20,29 | 20,47 | 20,29 | 20,46 | 0,24% | - |
| 09.07.2024 | 20,44 | 20,44 | 20,41 | 20,41 | 0,09% | - |
| 08.07.2024 | 20,46 | 20,52 | 20,34 | 20,39 | 0,95% | - |
| 05.07.2024 | 20,20 | 20,28 | 20,18 | 20,20 | 2,81% | - |
| 03.07.2024 | 19,56 | 19,65 | 19,56 | 19,65 | 4,76% | - |
| 02.07.2024 | 18,61 | 18,76 | 18,60 | 18,76 | 1,03% | - |
| 01.07.2024 | 18,64 | 18,66 | 18,48 | 18,57 | -2,10% | - |
| 28.06.2024 | 18,78 | 19,15 | 18,74 | 18,96 | 1,19% | - |
| 27.06.2024 | 18,74 | 18,78 | 18,63 | 18,74 | 0,26% | - |