11,890€
-0,52%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,93 | 11,94 | 11,57 | 11,65 | -2,51% | - |
| 11.12.2025 | 11,73 | 11,95 | 11,66 | 11,95 | 2,70% | 300,00 |
| 09.12.2025 | 11,88 | 11,90 | 11,64 | 11,64 | 1,78% | - |
| 08.12.2025 | 11,60 | 11,67 | 11,42 | 11,43 | -0,20% | - |
| 05.12.2025 | 11,40 | 11,52 | 11,36 | 11,46 | -0,12% | - |
| 04.12.2025 | 11,72 | 11,74 | 11,44 | 11,47 | 8,48% | - |
| 03.12.2025 | 10,65 | 10,67 | 10,53 | 10,57 | 4,36% | - |
| 02.12.2025 | 10,02 | 10,38 | 10,01 | 10,13 | 1,24% | - |
| 01.12.2025 | 10,03 | 10,17 | 10,01 | 10,01 | -1,48% | - |
| 28.11.2025 | 10,17 | 10,29 | 10,16 | 10,16 | 0,94% | 750,00 |
| 27.11.2025 | 10,09 | 10,14 | 10,02 | 10,06 | -1,48% | - |
| 26.11.2025 | 10,13 | 10,25 | 10,08 | 10,21 | 3,43% | - |
| 25.11.2025 | 9,83 | 9,90 | 9,77 | 9,88 | -1,92% | - |
| 24.11.2025 | 9,97 | 10,17 | 9,86 | 10,07 | 4,36% | 600,00 |
| 21.11.2025 | 9,93 | 10,05 | 9,65 | 9,65 | -2,45% | 10.000,00 |
| 20.11.2025 | 10,19 | 10,24 | 9,85 | 9,89 | -2,49% | - |
| 19.11.2025 | 10,11 | 10,32 | 10,09 | 10,14 | -1,19% | - |
| 18.11.2025 | 10,30 | 10,50 | 10,26 | 10,26 | -1,17% | 2.000,00 |
| 17.11.2025 | 10,58 | 10,63 | 10,30 | 10,39 | -3,90% | - |
| 14.11.2025 | 10,68 | 10,85 | 10,61 | 10,81 | -1,74% | - |
| 13.11.2025 | 11,22 | 11,22 | 10,84 | 11,00 | 1,36% | 750,00 |
| 12.11.2025 | 10,87 | 10,92 | 10,83 | 10,85 | 3,89% | - |
| 11.11.2025 | 10,61 | 10,61 | 10,43 | 10,44 | 1,17% | - |
| 10.11.2025 | 10,41 | 10,44 | 10,32 | 10,32 | -0,23% | - |
| 07.11.2025 | 10,34 | 10,42 | 10,10 | 10,35 | -2,59% | - |
| 06.11.2025 | 10,77 | 10,84 | 10,53 | 10,62 | 1,14% | - |
| 05.11.2025 | 10,47 | 10,76 | 10,27 | 10,50 | -3,79% | - |
| 04.11.2025 | 10,91 | 10,94 | 10,79 | 10,92 | 1,66% | - |
| 03.11.2025 | 10,60 | 10,74 | 10,60 | 10,74 | 1,02% | - |
| 31.10.2025 | 10,74 | 10,80 | 10,61 | 10,63 | 4,05% | 120,00 |
| 30.10.2025 | 10,26 | 10,42 | 10,22 | 10,22 | -3,62% | - |
| 29.10.2025 | 10,76 | 10,79 | 10,52 | 10,60 | -3,58% | - |
| 28.10.2025 | 10,86 | 11,00 | 10,83 | 10,99 | 3,68% | - |
| 27.10.2025 | 10,62 | 10,68 | 10,56 | 10,60 | 1,49% | - |
| 24.10.2025 | 10,41 | 10,49 | 10,31 | 10,45 | -1,19% | - |
| 23.10.2025 | 10,53 | 10,59 | 10,44 | 10,57 | -1,44% | 25,00 |
| 22.10.2025 | 11,10 | 11,21 | 10,73 | 10,73 | -5,96% | 3.085,00 |
| 21.10.2025 | 11,40 | 11,46 | 11,29 | 11,41 | 5,92% | 210,00 |
| 20.10.2025 | 10,86 | 11,11 | 10,72 | 10,77 | -1,13% | 3.000,00 |
| 17.10.2025 | 10,78 | 10,99 | 10,67 | 10,89 | -0,45% | - |
| 16.10.2025 | 11,00 | 11,09 | 10,90 | 10,94 | 5,23% | - |
| 15.10.2025 | 10,21 | 10,43 | 10,16 | 10,40 | 7,35% | 5.000,00 |
| 14.10.2025 | 9,79 | 9,86 | 9,68 | 9,69 | -4,92% | - |
| 13.10.2025 | 10,18 | 10,24 | 10,04 | 10,19 | 7,02% | 3.000,00 |
| 10.10.2025 | 10,16 | 10,22 | 9,50 | 9,52 | -6,90% | - |
| 09.10.2025 | 10,26 | 10,30 | 10,18 | 10,23 | -0,30% | - |
| 08.10.2025 | 10,40 | 10,52 | 10,26 | 10,26 | -2,95% | 140,00 |
| 07.10.2025 | 10,64 | 10,66 | 10,50 | 10,57 | 1,27% | 380,00 |
| 06.10.2025 | 10,32 | 10,44 | 10,25 | 10,44 | -2,15% | - |
| 03.10.2025 | 10,48 | 10,70 | 10,45 | 10,66 | 8,09% | - |
| 02.10.2025 | 9,81 | 9,88 | 9,73 | 9,87 | 0,46% | 100,00 |
| 01.10.2025 | 9,74 | 9,90 | 9,69 | 9,82 | 0,13% | - |
| 30.09.2025 | 9,82 | 9,84 | 9,68 | 9,81 | -3,09% | - |
| 29.09.2025 | 10,02 | 10,12 | 9,93 | 10,12 | -1,06% | - |
| 26.09.2025 | 10,22 | 10,28 | 10,19 | 10,23 | -3,19% | - |
| 25.09.2025 | 10,69 | 10,70 | 10,53 | 10,57 | 1,41% | - |
| 24.09.2025 | 10,41 | 10,48 | 10,39 | 10,42 | -2,33% | - |
| 23.09.2025 | 10,67 | 10,69 | 10,66 | 10,67 | 1,27% | - |
| 22.09.2025 | 10,59 | 10,61 | 10,53 | 10,53 | 2,96% | - |
| 19.09.2025 | 10,12 | 10,24 | 10,11 | 10,23 | -0,35% | - |
| 18.09.2025 | 10,12 | 10,29 | 10,09 | 10,27 | 1,69% | - |
| 17.09.2025 | 10,06 | 10,11 | 10,03 | 10,10 | -1,01% | - |
| 16.09.2025 | 10,33 | 10,36 | 10,19 | 10,20 | 2,66% | - |
| 15.09.2025 | 9,97 | 10,11 | 9,92 | 9,94 | -0,26% | - |
| 12.09.2025 | 10,03 | 10,05 | 9,95 | 9,96 | -1,66% | - |
| 11.09.2025 | 10,03 | 10,13 | 9,99 | 10,13 | -0,18% | - |
| 10.09.2025 | 10,01 | 10,16 | 10,01 | 10,15 | 2,65% | - |
| 09.09.2025 | 9,94 | 9,96 | 9,87 | 9,89 | 0,24% | - |
| 08.09.2025 | 9,83 | 9,89 | 9,79 | 9,86 | 2,77% | - |
| 05.09.2025 | 9,65 | 9,67 | 9,54 | 9,60 | -2,76% | - |
| 04.09.2025 | 9,76 | 9,87 | 9,71 | 9,87 | -0,34% | - |
| 03.09.2025 | 9,85 | 9,91 | 9,80 | 9,90 | 0,14% | - |
| 02.09.2025 | 9,95 | 9,99 | 9,77 | 9,89 | -1,86% | - |
| 01.09.2025 | 10,05 | 10,11 | 10,04 | 10,07 | -0,05% | - |
| 29.08.2025 | 10,35 | 10,43 | 10,07 | 10,08 | -2,81% | - |
| 28.08.2025 | 10,35 | 10,41 | 10,31 | 10,37 | 0,43% | - |
| 27.08.2025 | 10,30 | 10,34 | 10,28 | 10,33 | 0,56% | 185,00 |
| 26.08.2025 | 10,21 | 10,29 | 10,13 | 10,27 | 0,31% | - |
| 25.08.2025 | 10,36 | 10,36 | 10,20 | 10,24 | -1,25% | - |
| 22.08.2025 | 10,17 | 10,39 | 10,17 | 10,37 | 1,19% | - |
| 21.08.2025 | 10,28 | 10,29 | 10,12 | 10,24 | 0,28% | - |
| 20.08.2025 | 10,21 | 10,27 | 10,17 | 10,22 | -2,44% | - |
| 19.08.2025 | 10,59 | 10,59 | 10,45 | 10,47 | -0,90% | - |
| 18.08.2025 | 10,57 | 10,59 | 10,53 | 10,57 | -0,86% | - |
| 15.08.2025 | 10,62 | 10,72 | 10,58 | 10,66 | 0,19% | - |
| 14.08.2025 | 10,63 | 10,67 | 10,57 | 10,64 | -2,17% | 190,00 |
| 13.08.2025 | 10,89 | 10,96 | 10,73 | 10,87 | 4,63% | - |
| 12.08.2025 | 10,22 | 10,48 | 10,18 | 10,39 | 3,72% | - |
| 11.08.2025 | 10,03 | 10,08 | 10,01 | 10,02 | -2,38% | - |
| 08.08.2025 | 10,07 | 10,29 | 10,06 | 10,26 | 1,10% | 10,00 |
| 07.08.2025 | 10,03 | 10,20 | 9,99 | 10,15 | -2,67% | - |
| 06.08.2025 | 10,51 | 10,54 | 10,36 | 10,43 | -4,61% | 3.000,00 |
| 05.08.2025 | 10,97 | 10,99 | 10,88 | 10,94 | 1,24% | - |
| 04.08.2025 | 10,67 | 10,80 | 10,66 | 10,80 | 2,85% | - |
| 01.08.2025 | 10,75 | 10,80 | 10,44 | 10,50 | -4,01% | - |
| 31.07.2025 | 11,00 | 11,02 | 10,73 | 10,94 | -0,22% | - |
| 30.07.2025 | 10,96 | 11,00 | 10,87 | 10,97 | 1,15% | - |
| 29.07.2025 | 10,78 | 10,98 | 10,78 | 10,84 | -0,20% | - |
| 28.07.2025 | 10,84 | 10,86 | 10,75 | 10,86 | 2,72% | - |
| 25.07.2025 | 10,59 | 10,66 | 10,54 | 10,57 | -4,13% | - |