22,869$
0,92%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 23,16 | 23,26 | 22,84 | 22,84 | 0,78% | - |
| 01.10.2026 | 22,64 | 22,68 | 22,47 | 22,66 | 2,54% | - |
| 30.09.2026 | 22,32 | 22,37 | 22,10 | 22,10 | -0,48% | - |
| 29.09.2026 | 22,07 | 22,28 | 22,01 | 22,20 | 1,03% | - |
| 28.09.2026 | 22,00 | 22,05 | 21,77 | 21,98 | -1,39% | - |
| 25.09.2026 | 22,10 | 22,36 | 22,08 | 22,29 | 1,66% | - |
| 24.09.2026 | 21,91 | 22,28 | 21,55 | 21,92 | 2,55% | - |
| 23.09.2026 | 21,92 | 21,93 | 21,33 | 21,38 | -1,76% | - |
| 22.09.2026 | 21,68 | 21,76 | 21,64 | 21,76 | 1,26% | - |
| 21.09.2026 | 21,30 | 21,51 | 21,29 | 21,49 | 1,77% | - |
| 18.09.2026 | 21,14 | 21,15 | 21,04 | 21,12 | 1,91% | - |
| 17.09.2026 | 20,65 | 20,73 | 20,57 | 20,72 | -0,89% | - |
| 16.09.2026 | 21,20 | 21,30 | 20,73 | 20,91 | 2,85% | - |
| 15.09.2026 | 20,45 | 20,45 | 20,30 | 20,33 | 0,67% | - |
| 14.09.2026 | 20,30 | 20,33 | 20,05 | 20,20 | -5,03% | - |
| 11.09.2026 | 20,99 | 21,31 | 20,97 | 21,27 | 0,65% | - |
| 10.09.2026 | 21,29 | 21,38 | 21,10 | 21,13 | -2,01% | - |
| 09.09.2026 | 21,53 | 21,65 | 21,28 | 21,56 | 0,47% | - |
| 08.09.2026 | 21,30 | 21,53 | 21,25 | 21,46 | -0,96% | - |
| 04.09.2026 | 21,13 | 21,71 | 21,13 | 21,67 | 1,72% | - |
| 03.09.2026 | 21,16 | 21,40 | 21,10 | 21,30 | 4,84% | - |
| 02.09.2026 | 20,18 | 20,33 | 20,17 | 20,32 | 0,95% | - |
| 01.09.2026 | 20,56 | 20,58 | 20,03 | 20,13 | -4,67% | - |
| 31.08.2026 | 21,22 | 21,27 | 21,08 | 21,12 | -0,60% | - |
| 28.08.2026 | 21,45 | 21,50 | 21,16 | 21,24 | -0,46% | - |
| 27.08.2026 | 21,23 | 21,34 | 21,08 | 21,34 | 1,23% | - |
| 26.08.2026 | 21,14 | 21,19 | 21,07 | 21,08 | -1,46% | - |
| 25.08.2026 | 21,39 | 21,40 | 21,33 | 21,40 | 0,71% | - |
| 24.08.2026 | 21,28 | 21,30 | 21,07 | 21,25 | -0,85% | - |
| 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% | - |