9,561€
-1,17%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 11,11 | 11,15 | 10,93 | 11,03 | -0,71% | 750,00 |
| 23.07.2025 | 11,01 | 11,16 | 10,88 | 11,11 | 6,81% | 22.844,00 |
| 22.07.2025 | 10,76 | 10,89 | 10,27 | 10,40 | -5,61% | - |
| 21.07.2025 | 11,01 | 11,07 | 10,98 | 11,02 | 0,21% | - |
| 18.07.2025 | 11,00 | 11,07 | 10,97 | 11,00 | -0,84% | - |
| 17.07.2025 | 11,07 | 11,11 | 11,00 | 11,09 | 3,58% | - |
| 16.07.2025 | 10,73 | 10,76 | 10,59 | 10,71 | -0,75% | - |
| 15.07.2025 | 10,81 | 10,92 | 10,79 | 10,79 | -4,00% | - |
| 14.07.2025 | 11,23 | 11,27 | 11,23 | 11,24 | 0,50% | - |
| 11.07.2025 | 11,21 | 11,24 | 11,07 | 11,18 | 0,78% | - |
| 10.07.2025 | 11,07 | 11,11 | 11,02 | 11,09 | -2,47% | - |
| 09.07.2025 | 11,24 | 11,39 | 11,22 | 11,37 | 1,49% | - |
| 08.07.2025 | 11,11 | 11,33 | 11,10 | 11,21 | 3,83% | - |
| 07.07.2025 | 10,86 | 10,95 | 10,78 | 10,79 | -2,93% | - |
| 04.07.2025 | 11,14 | 11,19 | 11,08 | 11,12 | -1,35% | - |
| 03.07.2025 | 11,26 | 11,36 | 11,13 | 11,27 | 5,28% | - |
| 02.07.2025 | 10,73 | 10,73 | 10,63 | 10,71 | 3,84% | - |
| 01.07.2025 | 10,41 | 10,52 | 10,27 | 10,31 | -1,61% | - |
| 30.06.2025 | 10,55 | 10,62 | 10,40 | 10,48 | 1,21% | 870,00 |
| 27.06.2025 | 10,47 | 10,62 | 10,36 | 10,36 | -0,38% | - |
| 26.06.2025 | 10,43 | 10,54 | 10,23 | 10,40 | -10,55% | 10.000,00 |
| 25.06.2025 | 11,69 | 11,71 | 11,61 | 11,62 | 1,03% | - |
| 24.06.2025 | 11,39 | 11,53 | 11,38 | 11,50 | -0,92% | 250,00 |
| 23.06.2025 | 11,49 | 11,62 | 11,48 | 11,61 | 1,37% | - |
| 20.06.2025 | 11,52 | 11,58 | 11,44 | 11,45 | -0,82% | - |
| 19.06.2025 | 11,56 | 11,67 | 11,55 | 11,55 | 3,19% | - |
| 18.06.2025 | 11,21 | 11,28 | 11,16 | 11,19 | -1,01% | - |
| 17.06.2025 | 11,38 | 11,39 | 11,28 | 11,30 | 0,39% | - |
| 16.06.2025 | 11,20 | 11,27 | 11,13 | 11,26 | -2,35% | - |
| 13.06.2025 | 11,55 | 11,61 | 11,46 | 11,53 | -2,52% | - |
| 12.06.2025 | 11,79 | 11,88 | 11,64 | 11,83 | -0,26% | - |
| 11.06.2025 | 11,92 | 12,08 | 11,85 | 11,86 | 0,63% | - |
| 10.06.2025 | 11,79 | 11,81 | 11,68 | 11,79 | 2,32% | - |
| 09.06.2025 | 11,47 | 11,55 | 11,43 | 11,52 | -1,78% | - |
| 06.06.2025 | 11,60 | 11,75 | 11,58 | 11,73 | 3,69% | - |
| 05.06.2025 | 11,54 | 11,55 | 11,27 | 11,31 | 1,76% | - |
| 04.06.2025 | 11,17 | 11,22 | 11,05 | 11,12 | 2,23% | - |
| 03.06.2025 | 10,80 | 10,89 | 10,78 | 10,87 | 1,16% | - |
| 02.06.2025 | 10,62 | 10,75 | 10,51 | 10,75 | -0,67% | - |
| 30.05.2025 | 10,88 | 10,92 | 10,56 | 10,82 | -1,78% | - |
| 29.05.2025 | 11,20 | 11,32 | 10,93 | 11,02 | 2,15% | - |
| 28.05.2025 | 10,84 | 10,85 | 10,71 | 10,78 | -0,70% | - |
| 27.05.2025 | 10,64 | 10,88 | 10,62 | 10,86 | 1,32% | 220,00 |
| 26.05.2025 | 10,75 | 10,82 | 10,70 | 10,72 | -2,11% | - |
| 23.05.2025 | 10,93 | 11,01 | 10,71 | 10,95 | 1,89% | - |
| 22.05.2025 | 10,73 | 10,81 | 10,67 | 10,75 | 0,83% | - |
| 21.05.2025 | 10,78 | 10,84 | 10,62 | 10,66 | -5,09% | - |
| 20.05.2025 | 11,17 | 11,28 | 11,16 | 11,23 | 1,91% | 500,00 |
| 19.05.2025 | 11,05 | 11,06 | 10,83 | 11,02 | -2,60% | - |
| 16.05.2025 | 11,23 | 11,32 | 11,13 | 11,31 | -2,36% | - |
| 15.05.2025 | 11,57 | 11,61 | 11,48 | 11,59 | 2,11% | - |
| 14.05.2025 | 11,50 | 11,51 | 11,24 | 11,35 | -0,04% | - |
| 13.05.2025 | 11,34 | 11,43 | 11,25 | 11,35 | -4,19% | - |
| 12.05.2025 | 11,44 | 12,00 | 11,37 | 11,85 | 7,32% | - |
| 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 |