21,474$
0,53%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 21,53 | 21,53 | 21,35 | 21,43 | 0,31% | - |
| 20.08.2026 | 21,48 | 21,54 | 21,33 | 21,36 | -3,67% | - |
| 19.08.2026 | 22,60 | 22,68 | 22,16 | 22,18 | -2,88% | - |
| 18.08.2026 | 23,76 | 23,82 | 22,83 | 22,83 | -7,81% | - |
| 17.08.2026 | 24,53 | 24,80 | 24,50 | 24,77 | 5,02% | - |
| 14.08.2026 | 23,63 | 23,68 | 23,57 | 23,58 | -4,13% | - |
| 13.08.2026 | 23,58 | 24,74 | 23,57 | 24,60 | 1,90% | - |
| 12.08.2026 | 24,32 | 24,35 | 24,12 | 24,14 | -0,72% | - |
| 11.08.2026 | 24,32 | 25,01 | 24,28 | 24,32 | 1,33% | - |
| 10.08.2026 | 24,05 | 24,07 | 23,94 | 24,00 | -0,84% | - |
| 07.08.2026 | 24,32 | 24,38 | 24,08 | 24,20 | 2,85% | - |
| 06.08.2026 | 23,39 | 23,53 | 23,33 | 23,53 | -1,90% | - |
| 05.08.2026 | 24,20 | 24,27 | 23,92 | 23,99 | -5,86% | - |
| 04.08.2026 | 24,84 | 25,50 | 24,83 | 25,48 | 1,74% | - |
| 03.08.2026 | 24,45 | 25,05 | 24,33 | 25,05 | 12,53% | - |
| 31.07.2026 | 21,63 | 22,94 | 21,48 | 22,26 | 3,47% | - |
| 30.07.2026 | 20,45 | 22,14 | 20,45 | 21,51 | 7,34% | - |
| 29.07.2026 | 20,13 | 20,43 | 19,63 | 20,04 | -5,71% | - |
| 28.07.2026 | 21,12 | 21,34 | 20,80 | 21,25 | -10,39% | - |
| 27.07.2026 | 23,60 | 23,73 | 22,93 | 23,71 | -0,01% | - |
| 24.07.2026 | 23,89 | 23,93 | 23,69 | 23,72 | -4,55% | - |
| 23.07.2026 | 25,00 | 25,08 | 24,55 | 24,85 | -3,87% | - |
| 22.07.2026 | 25,57 | 25,91 | 25,57 | 25,85 | 1,65% | - |
| 21.07.2026 | 24,83 | 25,75 | 24,77 | 25,43 | 8,00% | - |
| 20.07.2026 | 23,83 | 23,84 | 23,52 | 23,54 | -1,01% | - |
| 17.07.2026 | 23,43 | 23,86 | 23,15 | 23,78 | -4,43% | - |
| 16.07.2026 | 25,34 | 25,35 | 24,86 | 24,89 | -8,12% | - |
| 15.07.2026 | 27,34 | 27,34 | 26,80 | 27,09 | -0,47% | - |
| 14.07.2026 | 27,40 | 27,41 | 27,12 | 27,22 | 0,68% | - |
| 13.07.2026 | 27,84 | 27,84 | 27,02 | 27,03 | -9,96% | - |
| 10.07.2026 | 29,31 | 30,02 | 29,17 | 30,02 | -0,10% | - |
| 09.07.2026 | 29,78 | 30,14 | 29,78 | 30,05 | 4,57% | - |
| 08.07.2026 | 28,44 | 28,74 | 28,26 | 28,74 | -0,37% | - |
| 07.07.2026 | 29,13 | 29,17 | 28,77 | 28,85 | -1,28% | - |
| 06.07.2026 | 29,06 | 29,29 | 29,06 | 29,22 | 0,02% | - |
| 02.07.2026 | 30,04 | 30,48 | 29,08 | 29,21 | -6,24% | - |
| 01.07.2026 | 31,69 | 31,72 | 31,13 | 31,16 | 1,27% | - |
| 30.06.2026 | 29,50 | 30,82 | 29,50 | 30,77 | 1,62% | - |
| 29.06.2026 | 29,90 | 30,28 | 29,17 | 30,28 | 1,34% | - |
| 26.06.2026 | 29,57 | 29,95 | 29,51 | 29,88 | 1,83% | - |
| 25.06.2026 | 29,96 | 29,96 | 29,28 | 29,34 | -0,38% | - |
| 24.06.2026 | 29,23 | 29,57 | 29,04 | 29,45 | 2,12% | - |
| 23.06.2026 | 29,05 | 29,05 | 28,59 | 28,84 | -9,05% | - |
| 22.06.2026 | 32,05 | 32,07 | 31,63 | 31,71 | 6,70% | - |
| 19.06.2026 | 29,73 | 29,75 | 29,57 | 29,72 | 3,13% | - |
| 18.06.2026 | 28,61 | 28,95 | 28,57 | 28,82 | 3,03% | - |
| 17.06.2026 | 28,06 | 28,37 | 27,87 | 27,97 | 0,42% | - |
| 16.06.2026 | 28,00 | 28,27 | 27,82 | 27,85 | -0,91% | - |
| 15.06.2026 | 28,21 | 28,25 | 28,05 | 28,11 | 1,42% | - |
| 12.06.2026 | 27,37 | 27,75 | 27,17 | 27,71 | -0,83% | - |
| 11.06.2026 | 26,49 | 27,95 | 26,49 | 27,95 | 4,90% | - |
| 10.06.2026 | 26,74 | 27,16 | 26,20 | 26,64 | -0,95% | - |
| 09.06.2026 | 27,50 | 27,59 | 26,20 | 26,90 | -0,70% | - |
| 08.06.2026 | 27,21 | 27,36 | 27,08 | 27,08 | 1,03% | - |
| 05.06.2026 | 28,44 | 28,44 | 26,81 | 26,81 | -12,05% | - |
| 04.06.2026 | 29,55 | 30,63 | 29,51 | 30,48 | 1,11% | - |
| 03.06.2026 | 30,32 | 30,57 | 29,95 | 30,14 | 6,20% | - |
| 02.06.2026 | 28,08 | 28,40 | 28,07 | 28,38 | 2,99% | - |
| 01.06.2026 | 27,77 | 27,77 | 27,49 | 27,56 | -2,45% | - |
| 29.05.2026 | 28,37 | 28,43 | 28,11 | 28,25 | 1,68% | - |
| 28.05.2026 | 27,05 | 28,03 | 26,98 | 27,78 | -0,32% | - |
| 27.05.2026 | 28,43 | 28,44 | 27,54 | 27,87 | -4,05% | - |
| 26.05.2026 | 29,22 | 29,71 | 28,87 | 29,05 | 13,64% | - |
| 22.05.2026 | 25,52 | 25,90 | 25,52 | 25,56 | 6,43% | - |
| 21.05.2026 | 23,52 | 24,06 | 23,27 | 24,02 | 5,55% | - |
| 20.05.2026 | 22,17 | 22,90 | 22,14 | 22,76 | 3,30% | - |
| 19.05.2026 | 21,85 | 22,15 | 21,51 | 22,03 | -6,20% | - |
| 18.05.2026 | 23,57 | 23,78 | 23,19 | 23,49 | -0,06% | - |
| 15.05.2026 | 23,69 | 23,69 | 23,28 | 23,50 | -5,90% | - |
| 14.05.2026 | 24,97 | 25,01 | 24,52 | 24,97 | 8,07% | - |
| 13.05.2026 | 22,78 | 23,25 | 22,61 | 23,11 | -1,27% | - |
| 12.05.2026 | 23,63 | 23,95 | 22,81 | 23,41 | 4,43% | - |
| 11.05.2026 | 22,25 | 22,43 | 22,25 | 22,41 | -2,50% | - |
| 08.05.2026 | 22,75 | 22,99 | 22,74 | 22,99 | 0,82% | - |
| 07.05.2026 | 23,41 | 23,42 | 22,74 | 22,80 | 6,72% | - |
| 06.05.2026 | 21,16 | 21,52 | 21,14 | 21,36 | 3,41% | - |
| 05.05.2026 | 20,59 | 20,66 | 20,59 | 20,66 | 0,61% | - |
| 04.05.2026 | 20,95 | 20,95 | 20,53 | 20,53 | -0,44% | - |
| 30.04.2026 | 20,48 | 20,75 | 20,38 | 20,62 | 14,48% | - |
| 29.04.2026 | 18,13 | 18,31 | 18,00 | 18,02 | -0,06% | - |
| 28.04.2026 | 18,08 | 18,17 | 18,01 | 18,03 | -7,74% | - |
| 27.04.2026 | 19,70 | 19,73 | 19,48 | 19,54 | -0,67% | - |
| 24.04.2026 | 19,89 | 19,89 | 19,67 | 19,67 | -4,99% | - |
| 23.04.2026 | 20,79 | 20,92 | 20,41 | 20,70 | 6,04% | - |
| 22.04.2026 | 19,52 | 19,56 | 19,44 | 19,53 | 2,62% | - |
| 21.04.2026 | 19,00 | 19,20 | 18,86 | 19,03 | 1,76% | - |
| 20.04.2026 | 18,69 | 18,76 | 18,62 | 18,70 | 2,56% | - |
| 17.04.2026 | 18,08 | 18,27 | 18,05 | 18,23 | 5,21% | - |
| 16.04.2026 | 17,57 | 17,57 | 17,18 | 17,33 | 2,01% | - |
| 15.04.2026 | 16,90 | 17,00 | 16,89 | 16,99 | -2,87% | - |
| 14.04.2026 | 17,39 | 17,54 | 17,37 | 17,49 | 8,18% | - |
| 13.04.2026 | 15,92 | 16,17 | 15,92 | 16,17 | -3,52% | - |
| 10.04.2026 | 16,79 | 16,87 | 16,73 | 16,75 | 2,11% | - |
| 09.04.2026 | 16,26 | 16,50 | 16,13 | 16,41 | -1,63% | - |
| 08.04.2026 | 16,84 | 16,84 | 16,59 | 16,68 | 13,65% | - |
| 07.04.2026 | 14,38 | 14,69 | 14,18 | 14,68 | 1,18% | - |
| 02.04.2026 | 14,19 | 14,62 | 14,15 | 14,51 | -2,76% | - |
| 01.04.2026 | 14,84 | 15,03 | 14,76 | 14,92 | 4,44% | - |
| 31.03.2026 | 13,68 | 14,30 | 13,68 | 14,28 | 2,55% | - |
| 30.03.2026 | 14,13 | 14,14 | 13,81 | 13,93 | -2,74% | - |