14,649$
-3,12%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 14,71 | 14,74 | 14,57 | 14,65 | -3,12% | - |
| 27.03.2025 | 15,21 | 15,28 | 15,09 | 15,12 | -2,12% | - |
| 26.03.2025 | 15,58 | 15,58 | 15,44 | 15,45 | -1,00% | - |
| 25.03.2025 | 15,59 | 15,62 | 15,56 | 15,60 | 1,02% | - |
| 24.03.2025 | 15,39 | 15,45 | 15,39 | 15,45 | 0,51% | - |
| 21.03.2025 | 15,27 | 15,39 | 15,26 | 15,37 | -2,18% | - |
| 20.03.2025 | 15,58 | 15,72 | 15,57 | 15,71 | 0,12% | - |
| 19.03.2025 | 15,58 | 15,76 | 15,56 | 15,69 | -1,09% | - |
| 18.03.2025 | 15,82 | 15,89 | 15,78 | 15,87 | 1,01% | - |
| 17.03.2025 | 15,56 | 15,74 | 15,56 | 15,71 | 1,55% | - |
| 14.03.2025 | 15,33 | 15,48 | 15,31 | 15,47 | 1,38% | - |
| 13.03.2025 | 15,28 | 15,33 | 15,22 | 15,26 | -2,21% | - |
| 12.03.2025 | 15,55 | 15,63 | 15,46 | 15,60 | 2,28% | - |
| 11.03.2025 | 15,29 | 15,29 | 15,15 | 15,25 | -2,44% | - |
| 10.03.2025 | 15,73 | 15,76 | 15,53 | 15,64 | -4,33% | - |
| 07.03.2025 | 16,16 | 16,35 | 16,11 | 16,34 | 1,46% | - |
| 06.03.2025 | 16,35 | 16,45 | 16,10 | 16,11 | -2,91% | - |
| 05.03.2025 | 16,25 | 16,60 | 16,23 | 16,59 | 3,38% | - |
| 04.03.2025 | 16,02 | 16,33 | 15,85 | 16,05 | 1,64% | - |
| 03.03.2025 | 16,65 | 16,65 | 15,79 | 15,79 | -4,41% | - |
| 28.02.2025 | 16,36 | 16,53 | 16,35 | 16,52 | -1,42% | - |
| 27.02.2025 | 17,18 | 17,19 | 16,76 | 16,76 | -1,29% | - |
| 26.02.2025 | 16,86 | 17,13 | 16,86 | 16,98 | -2,49% | - |
| 25.02.2025 | 17,48 | 17,49 | 17,34 | 17,41 | -3,35% | - |
| 24.02.2025 | 18,16 | 18,16 | 18,01 | 18,01 | -0,10% | - |
| 21.02.2025 | 18,14 | 18,15 | 17,92 | 18,03 | 0,36% | - |
| 20.02.2025 | 17,97 | 18,00 | 17,85 | 17,97 | 6,06% | - |
| 19.02.2025 | 16,88 | 17,00 | 16,75 | 16,94 | 2,75% | - |
| 18.02.2025 | 16,43 | 16,49 | 16,37 | 16,49 | -0,58% | - |
| 17.02.2025 | 16,58 | 16,59 | 16,58 | 16,58 | 3,64% | - |
| 14.02.2025 | 16,01 | 16,03 | 15,99 | 16,00 | -1,54% | - |
| 13.02.2025 | 16,18 | 16,25 | 16,17 | 16,25 | 3,27% | - |
| 12.02.2025 | 15,74 | 15,75 | 15,69 | 15,73 | -0,90% | - |
| 11.02.2025 | 15,93 | 16,02 | 15,74 | 15,88 | -1,00% | - |
| 10.02.2025 | 16,01 | 16,10 | 15,93 | 16,04 | -0,25% | - |
| 07.02.2025 | 16,21 | 16,22 | 16,03 | 16,08 | 4,87% | - |
| 06.02.2025 | 15,21 | 15,39 | 15,08 | 15,33 | 14,33% | - |
| 05.02.2025 | 13,38 | 13,46 | 13,38 | 13,41 | 1,27% | - |
| 04.02.2025 | 13,08 | 13,24 | 13,08 | 13,24 | 1,00% | - |
| 03.02.2025 | 13,02 | 13,18 | 13,01 | 13,11 | -3,46% | - |
| 31.01.2025 | 13,60 | 13,63 | 13,57 | 13,58 | -0,25% | - |
| 30.01.2025 | 13,62 | 13,65 | 13,60 | 13,62 | -1,22% | - |
| 29.01.2025 | 13,84 | 13,91 | 13,76 | 13,78 | 3,50% | - |
| 28.01.2025 | 13,13 | 13,33 | 13,12 | 13,32 | -1,71% | - |
| 27.01.2025 | 13,60 | 13,60 | 13,53 | 13,55 | -3,00% | - |
| 24.01.2025 | 13,80 | 13,99 | 13,79 | 13,97 | 0,33% | - |
| 23.01.2025 | 13,89 | 13,93 | 13,87 | 13,92 | 0,13% | - |
| 22.01.2025 | 13,94 | 13,94 | 13,90 | 13,90 | 4,08% | - |
| 21.01.2025 | 13,37 | 13,38 | 13,35 | 13,36 | 3,12% | - |
| 17.01.2025 | 12,84 | 12,99 | 12,82 | 12,95 | -0,20% | - |
| 16.01.2025 | 12,91 | 12,98 | 12,90 | 12,98 | 1,69% | - |
| 15.01.2025 | 12,70 | 12,79 | 12,64 | 12,76 | 1,26% | - |
| 14.01.2025 | 12,65 | 12,67 | 12,59 | 12,60 | -0,47% | - |
| 13.01.2025 | 12,58 | 12,76 | 12,58 | 12,66 | -0,30% | - |
| 10.01.2025 | 12,77 | 12,81 | 12,65 | 12,70 | -4,50% | - |
| 08.01.2025 | 13,24 | 13,30 | 13,21 | 13,30 | -1,91% | - |
| 07.01.2025 | 13,66 | 13,66 | 13,56 | 13,56 | 4,04% | - |
| 06.01.2025 | 12,92 | 13,05 | 12,92 | 13,03 | 0,88% | - |
| 03.01.2025 | 12,80 | 12,93 | 12,79 | 12,92 | 1,14% | - |
| 02.01.2025 | 12,88 | 12,95 | 12,72 | 12,78 | -1,45% | - |
| 27.12.2024 | 13,02 | 13,02 | 12,92 | 12,96 | -0,89% | - |
| 23.12.2024 | 12,99 | 13,08 | 12,95 | 13,08 | -0,31% | - |
| 20.12.2024 | 12,97 | 13,22 | 12,97 | 13,12 | 2,97% | - |
| 19.12.2024 | 12,70 | 12,74 | 12,49 | 12,74 | 0,05% | - |
| 18.12.2024 | 13,11 | 13,16 | 12,74 | 12,74 | -2,90% | - |
| 17.12.2024 | 13,05 | 13,15 | 13,04 | 13,12 | 0,02% | - |
| 16.12.2024 | 13,03 | 13,12 | 13,02 | 13,11 | -0,11% | - |
| 13.12.2024 | 13,18 | 13,18 | 13,04 | 13,13 | -1,36% | - |
| 12.12.2024 | 13,29 | 13,36 | 13,23 | 13,31 | -2,02% | - |
| 11.12.2024 | 13,51 | 13,62 | 13,47 | 13,58 | 0,92% | - |
| 10.12.2024 | 13,47 | 13,52 | 13,43 | 13,46 | 5,03% | - |
| 09.12.2024 | 12,92 | 13,08 | 12,81 | 12,82 | -3,23% | - |
| 06.12.2024 | 13,26 | 13,26 | 13,24 | 13,24 | -0,67% | - |
| 05.12.2024 | 13,42 | 13,44 | 13,29 | 13,33 | -1,51% | - |
| 04.12.2024 | 13,58 | 13,58 | 13,47 | 13,54 | -1,67% | - |
| 03.12.2024 | 13,73 | 13,80 | 13,63 | 13,76 | 1,86% | - |
| 02.12.2024 | 13,45 | 13,59 | 13,44 | 13,51 | 3,08% | - |
| 29.11.2024 | 12,97 | 13,11 | 12,97 | 13,11 | 1,25% | - |
| 27.11.2024 | 12,97 | 13,00 | 12,85 | 12,95 | -0,90% | - |
| 26.11.2024 | 13,07 | 13,10 | 13,01 | 13,07 | -0,64% | - |
| 25.11.2024 | 13,23 | 13,23 | 13,15 | 13,15 | 1,11% | - |
| 22.11.2024 | 13,03 | 13,11 | 13,01 | 13,01 | -0,88% | - |
| 21.11.2024 | 13,08 | 13,17 | 13,01 | 13,12 | 0,59% | - |
| 20.11.2024 | 13,02 | 13,06 | 12,95 | 13,04 | -0,36% | - |
| 19.11.2024 | 13,07 | 13,16 | 13,03 | 13,09 | 1,35% | - |
| 18.11.2024 | 12,89 | 13,00 | 12,89 | 12,92 | -0,98% | - |
| 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% | - |