17,256€
1,20%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 12,80 | 12,91 | 12,78 | 12,79 | 5,24% | - |
| 09.12.2024 | 12,40 | 12,51 | 12,06 | 12,15 | -2,89% | - |
| 06.12.2024 | 12,41 | 12,55 | 12,30 | 12,51 | -0,55% | - |
| 05.12.2024 | 12,73 | 12,77 | 12,58 | 12,58 | -2,61% | 2.400,00 |
| 04.12.2024 | 12,79 | 12,97 | 12,78 | 12,92 | -1,55% | - |
| 03.12.2024 | 13,04 | 13,13 | 12,90 | 13,12 | 2,18% | - |
| 02.12.2024 | 12,73 | 12,97 | 12,73 | 12,84 | 3,34% | - |
| 29.11.2024 | 12,37 | 12,45 | 12,27 | 12,43 | 0,58% | - |
| 28.11.2024 | 12,30 | 12,38 | 12,30 | 12,35 | 0,61% | - |
| 27.11.2024 | 12,30 | 12,32 | 12,15 | 12,28 | -1,52% | - |
| 26.11.2024 | 12,39 | 12,54 | 12,35 | 12,47 | -0,31% | - |
| 25.11.2024 | 12,51 | 12,59 | 12,45 | 12,51 | -0,73% | - |
| 22.11.2024 | 12,41 | 12,61 | 12,28 | 12,60 | 0,87% | - |
| 21.11.2024 | 12,34 | 12,58 | 12,27 | 12,49 | 0,87% | - |
| 20.11.2024 | 12,34 | 12,44 | 12,29 | 12,38 | 0,21% | - |
| 19.11.2024 | 12,47 | 12,55 | 12,29 | 12,36 | 1,28% | 150,00 |
| 18.11.2024 | 12,26 | 12,30 | 12,18 | 12,20 | -1,58% | - |
| 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% | - |