11,237$
-2,23%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 13,32 | 13,32 | 13,19 | 13,19 | 2,75% | - |
| 18.06.2025 | 12,84 | 12,92 | 12,82 | 12,84 | -1,13% | - |
| 17.06.2025 | 13,06 | 13,09 | 12,97 | 12,98 | -0,21% | - |
| 16.06.2025 | 12,93 | 13,03 | 12,93 | 13,01 | -2,27% | - |
| 13.06.2025 | 13,32 | 13,39 | 13,30 | 13,31 | -2,76% | - |
| 12.06.2025 | 13,66 | 13,71 | 13,66 | 13,69 | 0,52% | - |
| 11.06.2025 | 13,77 | 13,81 | 13,62 | 13,62 | 1,14% | - |
| 10.06.2025 | 13,44 | 13,47 | 13,38 | 13,47 | 2,33% | - |
| 09.06.2025 | 13,13 | 13,18 | 13,13 | 13,16 | -1,40% | - |
| 06.06.2025 | 13,32 | 13,35 | 13,30 | 13,35 | 3,20% | - |
| 05.06.2025 | 12,99 | 13,00 | 12,90 | 12,93 | 1,90% | - |
| 04.06.2025 | 12,65 | 12,71 | 12,61 | 12,69 | 2,58% | - |
| 03.06.2025 | 12,36 | 12,37 | 12,36 | 12,37 | 0,65% | - |
| 02.06.2025 | 12,08 | 12,29 | 12,02 | 12,29 | 0,02% | - |
| 30.05.2025 | 12,13 | 12,29 | 11,99 | 12,29 | -1,83% | - |
| 29.05.2025 | 12,56 | 12,56 | 12,42 | 12,52 | 2,84% | - |
| 28.05.2025 | 12,24 | 12,26 | 12,12 | 12,17 | -1,03% | - |
| 27.05.2025 | 12,22 | 12,31 | 12,12 | 12,30 | -0,93% | - |
| 23.05.2025 | 12,28 | 12,43 | 12,28 | 12,42 | 2,41% | - |
| 22.05.2025 | 12,06 | 12,18 | 12,05 | 12,13 | 0,46% | - |
| 21.05.2025 | 12,18 | 12,27 | 12,04 | 12,07 | -4,71% | - |
| 20.05.2025 | 12,63 | 12,67 | 12,62 | 12,67 | 2,28% | - |
| 19.05.2025 | 12,23 | 12,38 | 12,23 | 12,38 | -1,77% | - |
| 16.05.2025 | 12,59 | 12,61 | 12,55 | 12,61 | -2,69% | - |
| 15.05.2025 | 12,93 | 12,98 | 12,89 | 12,96 | 2,25% | - |
| 14.05.2025 | 12,82 | 12,82 | 12,61 | 12,67 | -0,29% | - |
| 13.05.2025 | 12,68 | 12,73 | 12,65 | 12,71 | -3,43% | - |
| 12.05.2025 | 13,05 | 13,24 | 13,02 | 13,16 | 5,91% | - |
| 09.05.2025 | 12,50 | 12,50 | 12,36 | 12,43 | 4,77% | - |
| 08.05.2025 | 11,92 | 11,95 | 11,86 | 11,86 | -0,76% | - |
| 07.05.2025 | 11,95 | 12,06 | 11,86 | 11,95 | -1,31% | - |
| 06.05.2025 | 12,09 | 12,15 | 12,09 | 12,11 | -0,21% | - |
| 05.05.2025 | 12,10 | 12,24 | 12,10 | 12,13 | 0,58% | - |
| 02.05.2025 | 11,99 | 12,06 | 11,95 | 12,06 | 2,45% | - |
| 30.04.2025 | 11,63 | 11,80 | 11,61 | 11,78 | -4,35% | - |
| 29.04.2025 | 12,17 | 12,33 | 12,17 | 12,31 | 1,27% | - |
| 28.04.2025 | 12,06 | 12,16 | 12,04 | 12,16 | -2,64% | - |
| 25.04.2025 | 12,43 | 12,49 | 12,35 | 12,49 | 5,35% | - |
| 24.04.2025 | 11,72 | 11,86 | 11,72 | 11,85 | 2,86% | - |
| 23.04.2025 | 11,58 | 11,63 | 11,46 | 11,52 | 1,45% | - |
| 22.04.2025 | 11,32 | 11,46 | 11,31 | 11,36 | -0,57% | - |
| 17.04.2025 | 11,49 | 11,54 | 11,39 | 11,42 | 2,51% | - |
| 16.04.2025 | 11,22 | 11,32 | 11,08 | 11,14 | -5,04% | - |
| 15.04.2025 | 11,71 | 11,79 | 11,71 | 11,74 | 0,19% | - |
| 14.04.2025 | 11,67 | 11,77 | 11,59 | 11,71 | -0,65% | - |
| 11.04.2025 | 11,56 | 11,81 | 11,52 | 11,79 | 9,10% | - |
| 10.04.2025 | 11,23 | 11,25 | 10,79 | 10,81 | -3,62% | - |