10,946€
5,25%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,03 | 11,14 | 10,97 | 11,04 | 4,51% | - |
| 08.05.2025 | 10,48 | 10,66 | 10,45 | 10,57 | 0,02% | - |
| 07.05.2025 | 10,51 | 10,67 | 10,44 | 10,56 | -0,72% | - |
| 06.05.2025 | 10,71 | 10,72 | 10,63 | 10,64 | -0,69% | - |
| 05.05.2025 | 10,64 | 10,83 | 10,62 | 10,71 | 0,40% | 9.747,00 |
| 02.05.2025 | 10,55 | 10,70 | 10,46 | 10,67 | 2,68% | - |
| 30.04.2025 | 10,29 | 10,41 | 10,20 | 10,39 | -3,92% | - |
| 29.04.2025 | 10,80 | 10,83 | 10,64 | 10,82 | 1,32% | - |
| 28.04.2025 | 10,55 | 10,69 | 10,54 | 10,68 | -2,85% | - |
| 25.04.2025 | 10,98 | 11,02 | 10,85 | 10,99 | 5,57% | - |
| 24.04.2025 | 10,29 | 10,43 | 10,17 | 10,41 | 1,76% | - |
| 23.04.2025 | 9,99 | 10,26 | 9,98 | 10,23 | 3,00% | - |
| 22.04.2025 | 9,77 | 10,05 | 9,73 | 9,93 | -1,17% | - |
| 17.04.2025 | 9,96 | 10,16 | 9,94 | 10,05 | 2,62% | - |
| 16.04.2025 | 9,68 | 10,01 | 9,67 | 9,79 | -5,89% | 500,00 |
| 15.04.2025 | 10,39 | 10,47 | 10,28 | 10,40 | 0,87% | 200,00 |
| 14.04.2025 | 10,25 | 10,36 | 10,17 | 10,31 | -0,79% | - |
| 11.04.2025 | 10,37 | 10,47 | 10,04 | 10,40 | 7,10% | - |
| 10.04.2025 | 10,38 | 10,47 | 9,60 | 9,71 | -7,74% | - |
| 09.04.2025 | 9,06 | 10,52 | 8,84 | 10,52 | 10,54% | - |
| 08.04.2025 | 9,56 | 10,10 | 9,13 | 9,52 | 5,98% | - |
| 07.04.2025 | 8,82 | 9,39 | 8,43 | 8,98 | -7,75% | - |
| 04.04.2025 | 10,16 | 10,29 | 9,51 | 9,74 | -15,76% | - |
| 03.04.2025 | 11,73 | 11,88 | 11,38 | 11,56 | -7,67% | 300,00 |
| 02.04.2025 | 12,49 | 12,59 | 12,44 | 12,52 | 0,21% | - |
| 01.04.2025 | 12,40 | 12,52 | 12,26 | 12,49 | 0,75% | 900,00 |
| 31.03.2025 | 12,37 | 12,54 | 12,23 | 12,40 | -8,13% | - |
| 28.03.2025 | 13,72 | 13,73 | 13,39 | 13,49 | -3,68% | - |
| 27.03.2025 | 14,11 | 14,23 | 13,99 | 14,01 | -2,45% | - |
| 26.03.2025 | 14,46 | 14,48 | 14,32 | 14,36 | -0,68% | - |
| 25.03.2025 | 14,24 | 14,46 | 14,23 | 14,46 | 1,90% | - |
| 24.03.2025 | 14,16 | 14,31 | 14,15 | 14,19 | -0,13% | 500,00 |
| 21.03.2025 | 14,22 | 14,27 | 14,09 | 14,21 | -1,86% | - |
| 20.03.2025 | 14,47 | 14,53 | 14,37 | 14,48 | 0,45% | - |
| 19.03.2025 | 14,33 | 14,45 | 14,27 | 14,41 | -0,58% | - |
| 18.03.2025 | 14,51 | 14,60 | 14,46 | 14,50 | 1,43% | - |
| 17.03.2025 | 14,26 | 14,44 | 14,23 | 14,29 | 0,09% | - |
| 14.03.2025 | 14,02 | 14,28 | 13,99 | 14,28 | 1,51% | - |
| 13.03.2025 | 14,07 | 14,12 | 14,00 | 14,07 | -1,69% | - |
| 12.03.2025 | 14,18 | 14,36 | 14,15 | 14,31 | 2,68% | - |
| 11.03.2025 | 14,28 | 14,28 | 13,84 | 13,94 | -3,52% | 1.000,00 |
| 10.03.2025 | 14,63 | 14,65 | 14,35 | 14,44 | -4,13% | - |
| 07.03.2025 | 15,04 | 15,08 | 14,81 | 15,07 | 0,88% | - |
| 06.03.2025 | 15,30 | 15,33 | 14,92 | 14,94 | -2,84% | - |
| 05.03.2025 | 15,33 | 15,40 | 15,07 | 15,37 | 1,61% | - |
| 04.03.2025 | 15,59 | 15,59 | 15,05 | 15,13 | 2,06% | 3.100,00 |
| 03.03.2025 | 15,82 | 15,91 | 14,82 | 14,82 | -7,58% | 4.000,00 |
| 28.02.2025 | 15,80 | 16,04 | 15,68 | 16,04 | -0,40% | - |
| 27.02.2025 | 16,48 | 16,51 | 16,10 | 16,10 | -0,54% | - |
| 26.02.2025 | 16,11 | 16,32 | 16,07 | 16,19 | -2,18% | - |
| 25.02.2025 | 16,77 | 16,80 | 16,38 | 16,55 | -4,00% | 2.500,00 |
| 24.02.2025 | 17,44 | 17,48 | 16,89 | 17,24 | 0,51% | 5,00 |
| 21.02.2025 | 17,38 | 17,50 | 17,13 | 17,15 | 0,14% | - |
| 20.02.2025 | 17,29 | 17,29 | 17,02 | 17,13 | 5,38% | - |
| 19.02.2025 | 16,03 | 16,35 | 16,03 | 16,25 | 2,89% | - |
| 18.02.2025 | 15,72 | 15,84 | 15,64 | 15,80 | -0,14% | - |
| 17.02.2025 | 15,84 | 15,85 | 15,76 | 15,82 | 3,76% | 3.000,00 |
| 14.02.2025 | 15,28 | 15,31 | 15,17 | 15,25 | -1,87% | 520,00 |
| 13.02.2025 | 15,50 | 15,63 | 15,33 | 15,54 | 2,64% | - |
| 12.02.2025 | 15,29 | 15,29 | 15,09 | 15,14 | -1,35% | 3.000,00 |
| 11.02.2025 | 15,48 | 15,50 | 14,97 | 15,34 | -1,24% | 4.200,00 |
| 10.02.2025 | 15,53 | 15,66 | 15,42 | 15,54 | -0,24% | - |
| 07.02.2025 | 15,60 | 15,67 | 15,44 | 15,57 | 5,56% | 880,00 |
| 06.02.2025 | 14,66 | 14,83 | 14,44 | 14,75 | 14,46% | 4.200,00 |
| 05.02.2025 | 12,87 | 12,92 | 12,83 | 12,89 | 0,92% | - |
| 04.02.2025 | 12,68 | 12,77 | 12,63 | 12,77 | -0,07% | - |
| 03.02.2025 | 12,63 | 12,84 | 12,62 | 12,78 | -2,42% | - |
| 31.01.2025 | 13,10 | 13,16 | 13,05 | 13,10 | 0,11% | - |
| 30.01.2025 | 13,06 | 13,11 | 13,03 | 13,08 | -1,17% | - |
| 29.01.2025 | 13,34 | 13,43 | 13,23 | 13,24 | 3,81% | - |
| 28.01.2025 | 12,56 | 12,85 | 12,55 | 12,75 | -1,29% | - |
| 27.01.2025 | 12,99 | 13,05 | 12,84 | 12,92 | -2,95% | - |
| 24.01.2025 | 13,24 | 13,32 | 13,11 | 13,31 | -0,36% | - |
| 23.01.2025 | 13,32 | 13,38 | 13,32 | 13,36 | 0,13% | - |
| 22.01.2025 | 13,33 | 13,37 | 13,30 | 13,34 | 3,96% | - |
| 21.01.2025 | 12,86 | 12,90 | 12,81 | 12,83 | 2,12% | - |
| 20.01.2025 | 12,62 | 12,65 | 12,55 | 12,57 | -0,33% | - |
| 17.01.2025 | 12,48 | 12,64 | 12,45 | 12,61 | 0,04% | - |
| 16.01.2025 | 12,49 | 12,61 | 12,48 | 12,60 | 2,10% | - |
| 15.01.2025 | 12,20 | 12,44 | 12,17 | 12,34 | 0,88% | - |
| 14.01.2025 | 12,30 | 12,39 | 12,20 | 12,24 | -0,55% | - |
| 13.01.2025 | 12,34 | 12,52 | 12,27 | 12,30 | -0,81% | - |
| 10.01.2025 | 12,42 | 12,49 | 12,34 | 12,40 | -1,50% | - |
| 09.01.2025 | 12,64 | 12,72 | 12,55 | 12,59 | -2,44% | - |
| 08.01.2025 | 12,89 | 12,93 | 12,75 | 12,91 | -1,52% | - |
| 07.01.2025 | 13,14 | 13,22 | 13,09 | 13,11 | 4,46% | - |
| 06.01.2025 | 12,47 | 12,58 | 12,37 | 12,55 | 0,06% | - |
| 03.01.2025 | 12,42 | 12,55 | 12,39 | 12,54 | 0,72% | - |
| 02.01.2025 | 12,40 | 12,73 | 12,39 | 12,45 | 0,80% | - |
| 30.12.2024 | 12,41 | 12,43 | 12,35 | 12,35 | -0,80% | - |
| 27.12.2024 | 12,56 | 12,61 | 12,37 | 12,45 | -1,10% | 1.000,00 |
| 23.12.2024 | 12,54 | 12,59 | 12,45 | 12,59 | 0,31% | - |
| 20.12.2024 | 12,47 | 12,67 | 12,37 | 12,55 | 2,07% | - |
| 19.12.2024 | 12,37 | 12,44 | 11,91 | 12,29 | 0,13% | 5.081,00 |
| 18.12.2024 | 12,42 | 12,57 | 12,26 | 12,28 | -1,81% | - |
| 17.12.2024 | 12,48 | 12,60 | 12,41 | 12,50 | 0,19% | - |
| 16.12.2024 | 12,38 | 12,48 | 12,38 | 12,48 | 0,27% | - |
| 13.12.2024 | 12,61 | 12,61 | 12,42 | 12,45 | -1,65% | - |
| 12.12.2024 | 12,67 | 12,75 | 12,59 | 12,66 | -2,53% | - |
| 11.12.2024 | 12,76 | 12,99 | 12,69 | 12,98 | 1,55% | - |