10,340€
-1,43%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |