30,514$
1,23%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.03.2026 | 14,51 | 14,71 | 14,32 | 14,32 | -2,11% | - |
| 26.03.2026 | 14,82 | 14,92 | 14,63 | 14,63 | -3,74% | - |
| 25.03.2026 | 15,29 | 15,34 | 15,10 | 15,20 | 0,56% | - |
| 24.03.2026 | 15,01 | 15,22 | 14,98 | 15,11 | 1,58% | - |
| 23.03.2026 | 14,71 | 14,99 | 14,67 | 14,88 | -4,35% | - |
| 20.03.2026 | 15,60 | 15,60 | 15,55 | 15,55 | -0,88% | - |
| 19.03.2026 | 15,44 | 15,76 | 15,42 | 15,69 | -0,48% | - |
| 18.03.2026 | 16,07 | 16,09 | 15,77 | 15,77 | 0,39% | - |
| 17.03.2026 | 15,84 | 15,95 | 15,63 | 15,71 | -0,56% | - |
| 16.03.2026 | 15,68 | 15,87 | 15,68 | 15,80 | 3,32% | - |
| 13.03.2026 | 15,33 | 15,64 | 15,28 | 15,29 | -5,16% | - |
| 12.03.2026 | 16,28 | 16,31 | 16,06 | 16,12 | -2,20% | - |
| 11.03.2026 | 16,49 | 16,69 | 16,41 | 16,48 | 1,70% | - |
| 10.03.2026 | 16,23 | 16,55 | 16,12 | 16,21 | 4,32% | - |
| 09.03.2026 | 15,25 | 15,54 | 15,10 | 15,54 | -2,95% | - |
| 06.03.2026 | 15,98 | 16,16 | 15,94 | 16,01 | -2,34% | - |
| 05.03.2026 | 16,74 | 16,91 | 16,28 | 16,39 | -7,81% | - |
| 04.03.2026 | 17,05 | 17,80 | 16,99 | 17,78 | 5,34% | - |
| 03.03.2026 | 16,38 | 17,00 | 16,23 | 16,88 | -7,69% | - |
| 02.03.2026 | 18,11 | 18,35 | 18,08 | 18,29 | -3,29% | - |
| 27.02.2026 | 18,90 | 18,98 | 18,86 | 18,91 | 1,65% | - |
| 26.02.2026 | 18,74 | 18,74 | 18,48 | 18,60 | -3,56% | - |
| 25.02.2026 | 19,00 | 19,37 | 19,00 | 19,29 | 4,89% | - |
| 24.02.2026 | 18,26 | 18,42 | 18,26 | 18,39 | -2,19% | - |
| 23.02.2026 | 18,76 | 18,80 | 18,75 | 18,80 | -0,41% | - |
| 20.02.2026 | 18,73 | 18,91 | 18,73 | 18,88 | -0,52% | - |
| 19.02.2026 | 19,04 | 19,09 | 18,96 | 18,97 | 0,13% | - |
| 18.02.2026 | 19,17 | 19,22 | 18,95 | 18,95 | -3,53% | - |
| 17.02.2026 | 19,51 | 19,64 | 19,43 | 19,64 | 1,60% | - |
| 13.02.2026 | 19,32 | 19,45 | 19,23 | 19,33 | -0,16% | - |
| 12.02.2026 | 19,64 | 19,66 | 19,34 | 19,37 | -1,91% | - |
| 11.02.2026 | 19,48 | 19,74 | 19,48 | 19,74 | 1,46% | - |
| 10.02.2026 | 19,42 | 19,54 | 19,39 | 19,46 | -2,92% | - |
| 09.02.2026 | 19,78 | 20,04 | 19,75 | 20,04 | 0,24% | - |
| 06.02.2026 | 18,90 | 20,00 | 18,88 | 20,00 | 13,70% | - |
| 05.02.2026 | 17,59 | 17,62 | 17,27 | 17,59 | 7,22% | - |
| 04.02.2026 | 16,45 | 16,63 | 16,25 | 16,40 | 0,23% | - |
| 03.02.2026 | 16,43 | 16,45 | 16,19 | 16,37 | 0,33% | - |
| 02.02.2026 | 15,82 | 16,37 | 15,82 | 16,31 | -2,20% | - |
| 30.01.2026 | 16,78 | 16,80 | 16,63 | 16,68 | -2,88% | - |
| 29.01.2026 | 17,16 | 17,18 | 16,87 | 17,17 | 1,28% | - |
| 28.01.2026 | 16,90 | 17,06 | 16,84 | 16,96 | 9,29% | - |
| 27.01.2026 | 15,45 | 15,58 | 15,45 | 15,52 | 2,55% | - |
| 26.01.2026 | 15,19 | 15,31 | 15,08 | 15,13 | -4,53% | - |
| 23.01.2026 | 15,85 | 15,86 | 15,74 | 15,85 | 0,06% | - |
| 22.01.2026 | 15,83 | 15,86 | 15,82 | 15,84 | 3,98% | - |
| 21.01.2026 | 15,17 | 15,33 | 15,10 | 15,23 | 4,71% | - |
| 20.01.2026 | 14,60 | 14,67 | 14,55 | 14,55 | 0,23% | - |
| 19.01.2026 | 14,57 | 14,60 | 14,51 | 14,51 | -0,92% | - |
| 16.01.2026 | 14,58 | 14,68 | 14,54 | 14,65 | 1,00% | - |
| 15.01.2026 | 14,93 | 15,03 | 14,41 | 14,50 | -3,27% | - |
| 14.01.2026 | 15,11 | 15,14 | 14,95 | 14,99 | -1,94% | - |
| 13.01.2026 | 15,34 | 15,36 | 15,25 | 15,29 | -1,82% | - |
| 12.01.2026 | 15,61 | 15,61 | 15,57 | 15,58 | 1,88% | - |
| 09.01.2026 | 15,28 | 15,45 | 15,23 | 15,29 | 4,33% | - |
| 08.01.2026 | 14,46 | 14,66 | 14,41 | 14,65 | -1,89% | - |