12,250€
-2,02%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,42 | 12,45 | 12,29 | 12,40 | -2,28% | - |
| 14.11.2024 | 12,48 | 12,71 | 12,48 | 12,69 | -1,67% | - |
| 13.11.2024 | 12,86 | 12,98 | 12,82 | 12,90 | -2,40% | - |
| 12.11.2024 | 13,20 | 13,37 | 13,09 | 13,22 | 7,94% | 6.005,00 |
| 11.11.2024 | 12,16 | 12,45 | 12,15 | 12,25 | 1,92% | 416,00 |
| 08.11.2024 | 12,09 | 12,11 | 11,92 | 12,02 | -4,49% | - |
| 07.11.2024 | 12,41 | 12,58 | 12,33 | 12,58 | 0,98% | - |
| 06.11.2024 | 12,36 | 12,55 | 12,25 | 12,46 | 4,31% | - |
| 05.11.2024 | 11,88 | 12,07 | 11,62 | 11,94 | -1,08% | 850,00 |
| 04.11.2024 | 12,00 | 12,36 | 11,96 | 12,07 | -0,95% | - |
| 01.11.2024 | 11,99 | 12,29 | 11,96 | 12,19 | -2,30% | - |
| 31.10.2024 | 12,59 | 12,62 | 12,33 | 12,48 | -6,27% | - |
| 30.10.2024 | 13,53 | 13,55 | 13,30 | 13,31 | 2,11% | 32,00 |
| 29.10.2024 | 13,12 | 13,20 | 12,83 | 13,04 | 2,99% | - |
| 28.10.2024 | 12,71 | 12,74 | 12,58 | 12,66 | 3,52% | - |
| 25.10.2024 | 12,24 | 12,37 | 12,23 | 12,23 | -1,32% | - |
| 24.10.2024 | 12,43 | 12,47 | 12,29 | 12,39 | 1,54% | - |
| 23.10.2024 | 12,32 | 12,35 | 12,12 | 12,20 | -0,29% | - |
| 22.10.2024 | 12,24 | 12,29 | 12,13 | 12,24 | -2,83% | - |
| 21.10.2024 | 12,66 | 12,70 | 12,48 | 12,59 | -1,68% | 500,00 |
| 18.10.2024 | 12,84 | 12,96 | 12,80 | 12,81 | -1,61% | - |
| 17.10.2024 | 12,98 | 13,16 | 12,94 | 13,02 | -1,00% | - |
| 16.10.2024 | 13,07 | 13,17 | 13,04 | 13,15 | 0,90% | - |
| 15.10.2024 | 13,36 | 13,44 | 12,95 | 13,03 | -1,09% | - |
| 14.10.2024 | 12,88 | 13,33 | 12,86 | 13,18 | 1,39% | - |
| 11.10.2024 | 12,95 | 13,05 | 12,81 | 13,00 | 0,60% | - |
| 10.10.2024 | 12,89 | 12,96 | 12,72 | 12,92 | -2,63% | - |
| 09.10.2024 | 13,13 | 13,28 | 13,09 | 13,27 | -0,11% | - |
| 08.10.2024 | 13,16 | 13,40 | 13,14 | 13,28 | 1,02% | - |
| 07.10.2024 | 13,30 | 13,30 | 13,07 | 13,15 | -3,37% | 500,00 |
| 04.10.2024 | 13,28 | 13,61 | 13,24 | 13,61 | 1,67% | 750,00 |
| 03.10.2024 | 13,38 | 13,40 | 13,26 | 13,38 | 0,83% | - |
| 02.10.2024 | 13,16 | 13,32 | 13,09 | 13,27 | -0,44% | - |
| 01.10.2024 | 13,45 | 13,53 | 13,16 | 13,33 | 1,76% | - |
| 30.09.2024 | 13,18 | 13,26 | 12,98 | 13,10 | 1,99% | - |
| 27.09.2024 | 13,47 | 13,58 | 12,80 | 12,84 | -3,40% | - |
| 26.09.2024 | 13,11 | 13,36 | 13,08 | 13,30 | 2,70% | - |
| 25.09.2024 | 12,89 | 13,00 | 12,83 | 12,95 | 2,15% | - |
| 24.09.2024 | 12,60 | 12,86 | 12,56 | 12,68 | -4,53% | 1.150,00 |
| 23.09.2024 | 13,20 | 13,38 | 13,15 | 13,28 | -0,11% | - |
| 20.09.2024 | 13,37 | 13,48 | 13,24 | 13,29 | 0,80% | - |
| 19.09.2024 | 12,92 | 13,22 | 12,89 | 13,19 | 4,41% | 6.000,00 |
| 18.09.2024 | 12,62 | 12,72 | 12,52 | 12,63 | -2,65% | - |
| 17.09.2024 | 12,98 | 13,05 | 12,84 | 12,97 | -3,60% | 60,00 |
| 16.09.2024 | 13,49 | 13,56 | 13,42 | 13,46 | 0,08% | 240,00 |
| 13.09.2024 | 13,56 | 13,56 | 13,37 | 13,45 | -0,06% | - |
| 12.09.2024 | 13,43 | 13,56 | 13,39 | 13,45 | -2,18% | 190,00 |
| 11.09.2024 | 13,27 | 13,78 | 13,08 | 13,75 | 2,40% | - |
| 10.09.2024 | 13,37 | 13,53 | 13,32 | 13,43 | 0,97% | - |
| 09.09.2024 | 13,26 | 13,38 | 13,19 | 13,30 | 2,33% | - |
| 06.09.2024 | 13,59 | 13,62 | 12,99 | 13,00 | -7,45% | - |
| 05.09.2024 | 13,82 | 14,05 | 13,69 | 14,05 | -1,56% | - |
| 04.09.2024 | 14,12 | 14,27 | 14,00 | 14,27 | -6,19% | - |
| 03.09.2024 | 15,26 | 15,39 | 14,71 | 15,21 | -1,82% | - |
| 02.09.2024 | 15,52 | 15,54 | 15,44 | 15,49 | -0,69% | - |
| 30.08.2024 | 15,63 | 15,67 | 15,35 | 15,60 | 3,74% | 1.665,00 |
| 29.08.2024 | 15,23 | 15,34 | 15,04 | 15,04 | -1,34% | - |
| 28.08.2024 | 15,30 | 15,33 | 15,11 | 15,24 | 0,81% | - |
| 27.08.2024 | 15,10 | 15,17 | 14,96 | 15,12 | 0,04% | - |
| 26.08.2024 | 15,14 | 15,24 | 15,07 | 15,12 | -0,07% | - |
| 23.08.2024 | 15,15 | 15,24 | 15,08 | 15,13 | -0,17% | - |
| 22.08.2024 | 15,39 | 15,51 | 15,09 | 15,15 | 0,27% | - |
| 21.08.2024 | 15,06 | 15,13 | 14,98 | 15,11 | -1,91% | 50,00 |
| 20.08.2024 | 15,32 | 15,42 | 15,28 | 15,40 | 2,94% | - |
| 19.08.2024 | 15,13 | 15,14 | 14,91 | 14,96 | -2,42% | - |
| 16.08.2024 | 15,37 | 15,49 | 15,11 | 15,34 | 5,94% | - |
| 15.08.2024 | 14,49 | 14,49 | 14,31 | 14,48 | 6,51% | 600,00 |
| 14.08.2024 | 14,16 | 14,18 | 13,59 | 13,59 | -1,81% | - |
| 13.08.2024 | 13,74 | 13,86 | 13,67 | 13,84 | -0,69% | - |
| 12.08.2024 | 13,64 | 13,95 | 13,60 | 13,94 | 2,03% | - |
| 09.08.2024 | 13,66 | 13,80 | 13,60 | 13,66 | -5,83% | - |
| 08.08.2024 | 13,65 | 14,50 | 13,55 | 14,50 | 5,50% | 70,00 |
| 07.08.2024 | 13,95 | 14,20 | 13,74 | 13,75 | -1,45% | 1.000,00 |
| 06.08.2024 | 13,81 | 14,88 | 13,63 | 13,95 | 10,40% | 3.710,00 |
| 05.08.2024 | 11,84 | 13,00 | 11,67 | 12,64 | -4,53% | 420,00 |
| 02.08.2024 | 13,71 | 13,75 | 12,88 | 13,24 | -6,50% | 500,00 |
| 01.08.2024 | 14,73 | 14,90 | 14,07 | 14,16 | -10,38% | 3.000,00 |
| 31.07.2024 | 15,56 | 15,93 | 15,54 | 15,80 | 5,79% | 145,00 |
| 30.07.2024 | 14,90 | 15,02 | 14,65 | 14,93 | -0,99% | - |
| 29.07.2024 | 15,09 | 15,21 | 15,00 | 15,08 | 1,64% | 500,00 |
| 26.07.2024 | 14,57 | 14,88 | 14,51 | 14,84 | -3,47% | 50,00 |
| 25.07.2024 | 15,42 | 16,30 | 15,17 | 15,37 | -10,58% | 350,00 |
| 24.07.2024 | 17,85 | 18,02 | 17,18 | 17,19 | -3,51% | - |
| 23.07.2024 | 17,69 | 18,01 | 17,65 | 17,82 | -0,92% | 2.000,00 |
| 22.07.2024 | 17,82 | 18,24 | 17,82 | 17,98 | -1,16% | 1.000,00 |
| 19.07.2024 | 18,15 | 18,23 | 18,05 | 18,19 | 2,99% | - |
| 18.07.2024 | 17,66 | 17,80 | 17,48 | 17,66 | -3,74% | 350,00 |
| 17.07.2024 | 18,65 | 18,79 | 18,24 | 18,35 | -2,66% | - |
| 16.07.2024 | 18,80 | 18,94 | 18,69 | 18,85 | 0,54% | - |
| 15.07.2024 | 18,58 | 18,97 | 18,56 | 18,75 | 0,93% | 3.000,00 |
| 12.07.2024 | 18,59 | 18,80 | 18,42 | 18,58 | -2,23% | - |
| 11.07.2024 | 19,31 | 19,70 | 18,90 | 19,00 | 0,53% | 150,00 |
| 10.07.2024 | 18,85 | 18,92 | 18,75 | 18,90 | 0,11% | - |
| 09.07.2024 | 18,99 | 19,03 | 18,87 | 18,88 | 0,22% | - |
| 08.07.2024 | 18,86 | 18,93 | 18,71 | 18,84 | 1,21% | 253,00 |
| 05.07.2024 | 18,78 | 18,80 | 18,59 | 18,61 | -1,22% | 50,00 |
| 04.07.2024 | 18,85 | 18,97 | 18,79 | 18,84 | 3,15% | - |
| 03.07.2024 | 18,22 | 18,27 | 18,14 | 18,27 | 4,63% | - |
| 02.07.2024 | 17,37 | 17,47 | 17,30 | 17,46 | 0,94% | 200,00 |
| 01.07.2024 | 17,34 | 17,39 | 17,21 | 17,30 | -2,33% | - |