12,266€
-4,52%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,34 | 12,62 | 12,22 | 12,26 | -4,64% | - |
| 01.04.2026 | 12,63 | 12,94 | 12,60 | 12,86 | 4,28% | - |
| 31.03.2026 | 11,90 | 12,38 | 11,70 | 12,33 | 2,12% | 500,00 |
| 30.03.2026 | 12,00 | 12,47 | 12,00 | 12,08 | -2,81% | 21.783,00 |
| 27.03.2026 | 12,68 | 12,75 | 12,39 | 12,43 | -2,38% | 104.300,00 |
| 26.03.2026 | 12,94 | 13,03 | 12,68 | 12,73 | -2,36% | - |
| 25.03.2026 | 13,11 | 13,25 | 13,04 | 13,04 | -0,87% | - |
| 24.03.2026 | 13,04 | 13,25 | 12,94 | 13,15 | 2,68% | - |
| 23.03.2026 | 12,20 | 13,04 | 12,16 | 12,81 | -4,07% | - |
| 20.03.2026 | 13,56 | 13,58 | 13,35 | 13,35 | -1,59% | - |
| 19.03.2026 | 13,66 | 13,67 | 13,41 | 13,57 | -1,31% | - |
| 18.03.2026 | 13,82 | 14,20 | 13,72 | 13,75 | 0,44% | 72.000,00 |
| 17.03.2026 | 13,55 | 13,86 | 13,53 | 13,69 | -0,31% | - |
| 16.03.2026 | 13,50 | 13,81 | 13,42 | 13,73 | 2,58% | - |
| 13.03.2026 | 13,37 | 13,63 | 13,21 | 13,38 | -4,41% | 33.000,00 |
| 12.03.2026 | 14,04 | 14,25 | 13,94 | 14,00 | -1,87% | - |
| 11.03.2026 | 14,45 | 14,46 | 14,17 | 14,27 | 2,30% | - |
| 10.03.2026 | 13,96 | 14,20 | 13,86 | 13,95 | 4,53% | 1.380,00 |
| 09.03.2026 | 12,98 | 13,40 | 12,89 | 13,34 | -3,28% | - |
| 06.03.2026 | 14,27 | 14,29 | 13,77 | 13,80 | -2,35% | - |
| 05.03.2026 | 14,41 | 14,69 | 14,03 | 14,13 | -7,16% | - |
| 04.03.2026 | 14,19 | 15,30 | 14,19 | 15,22 | 4,74% | 81.072,00 |
| 03.03.2026 | 14,78 | 14,79 | 13,78 | 14,53 | -7,03% | 29.992,00 |
| 02.03.2026 | 15,52 | 15,68 | 15,37 | 15,63 | -2,37% | - |
| 27.02.2026 | 16,21 | 16,27 | 15,97 | 16,01 | 1,39% | - |
| 26.02.2026 | 15,76 | 15,91 | 15,67 | 15,79 | -3,38% | 845,00 |
| 25.02.2026 | 16,08 | 16,41 | 15,95 | 16,34 | 4,58% | 3.678,00 |
| 24.02.2026 | 15,33 | 15,63 | 15,31 | 15,62 | -2,07% | - |
| 23.02.2026 | 16,11 | 16,12 | 15,90 | 15,95 | -0,80% | - |
| 20.02.2026 | 15,96 | 16,10 | 15,90 | 16,08 | -0,29% | 900,00 |
| 19.02.2026 | 16,30 | 16,31 | 16,12 | 16,13 | 0,31% | 2.565,00 |
| 18.02.2026 | 16,29 | 16,32 | 16,08 | 16,08 | -3,01% | - |
| 17.02.2026 | 16,50 | 16,60 | 16,45 | 16,58 | 4,11% | - |
| 16.02.2026 | 15,75 | 15,97 | 15,75 | 15,92 | -2,86% | - |
| 13.02.2026 | 16,17 | 16,41 | 16,14 | 16,39 | 0,94% | - |
| 12.02.2026 | 16,72 | 16,80 | 16,24 | 16,24 | -2,91% | 33.000,00 |
| 11.02.2026 | 16,47 | 16,73 | 16,36 | 16,73 | 2,20% | 11.263,00 |
| 10.02.2026 | 16,19 | 16,43 | 16,17 | 16,37 | -3,32% | 483,00 |
| 09.02.2026 | 16,83 | 16,93 | 16,55 | 16,93 | 0,24% | 7.071,00 |
| 06.02.2026 | 15,77 | 17,07 | 15,74 | 16,89 | 13,12% | 28.747,00 |
| 05.02.2026 | 14,85 | 14,93 | 14,60 | 14,93 | 7,42% | 47.200,00 |
| 04.02.2026 | 13,74 | 14,11 | 13,74 | 13,90 | 0,90% | - |
| 03.02.2026 | 14,06 | 14,12 | 13,67 | 13,77 | -0,44% | 29.225,00 |
| 02.02.2026 | 13,39 | 13,88 | 13,25 | 13,83 | -1,53% | 37.844,00 |
| 30.01.2026 | 14,03 | 14,12 | 13,98 | 14,05 | -2,13% | 2.139,00 |
| 29.01.2026 | 14,30 | 14,37 | 14,13 | 14,35 | 1,03% | 47.150,00 |
| 28.01.2026 | 13,95 | 14,28 | 13,95 | 14,21 | 10,26% | 19.200,00 |
| 27.01.2026 | 13,03 | 13,05 | 12,87 | 12,89 | 1,18% | - |
| 26.01.2026 | 12,87 | 12,94 | 12,69 | 12,74 | -4,80% | - |
| 23.01.2026 | 13,40 | 13,52 | 13,37 | 13,38 | -0,34% | 12.500,00 |
| 22.01.2026 | 13,30 | 13,53 | 13,28 | 13,42 | 2,87% | 21.500,00 |
| 21.01.2026 | 12,88 | 13,14 | 12,85 | 13,05 | 4,89% | - |
| 20.01.2026 | 12,72 | 12,72 | 12,42 | 12,44 | 0,14% | - |
| 19.01.2026 | 12,66 | 12,66 | 12,42 | 12,42 | -1,62% | - |
| 16.01.2026 | 12,56 | 12,67 | 12,49 | 12,63 | 0,98% | - |
| 15.01.2026 | 12,72 | 12,98 | 12,37 | 12,51 | -2,86% | 6.000,00 |
| 14.01.2026 | 12,98 | 13,03 | 12,85 | 12,88 | -1,96% | 33.698,00 |
| 13.01.2026 | 13,10 | 13,18 | 13,06 | 13,13 | -1,63% | - |
| 12.01.2026 | 13,50 | 13,50 | 13,30 | 13,35 | 1,63% | - |
| 09.01.2026 | 12,90 | 13,43 | 12,83 | 13,14 | 4,40% | - |
| 08.01.2026 | 12,45 | 12,58 | 12,35 | 12,58 | -1,13% | 67.654,00 |
| 07.01.2026 | 12,86 | 12,86 | 12,67 | 12,73 | 2,21% | 27.000,00 |
| 06.01.2026 | 12,54 | 12,54 | 12,40 | 12,45 | 2,55% | - |
| 05.01.2026 | 11,95 | 12,17 | 11,95 | 12,14 | 2,83% | 36.450,00 |
| 02.01.2026 | 11,47 | 11,81 | 11,47 | 11,81 | 3,35% | 7.690,00 |
| 29.12.2025 | 11,60 | 11,61 | 11,42 | 11,42 | -1,86% | - |
| 23.12.2025 | 11,60 | 11,71 | 11,54 | 11,64 | 1,49% | - |
| 22.12.2025 | 11,61 | 11,65 | 11,44 | 11,47 | 1,08% | - |
| 19.12.2025 | 11,13 | 11,35 | 11,12 | 11,35 | 3,01% | - |
| 18.12.2025 | 10,95 | 11,11 | 10,92 | 11,02 | -2,99% | - |
| 17.12.2025 | 11,56 | 11,61 | 11,31 | 11,36 | 1,93% | - |
| 16.12.2025 | 11,32 | 11,48 | 11,14 | 11,14 | -6,25% | - |
| 15.12.2025 | 11,89 | 11,90 | 11,82 | 11,88 | 1,98% | - |
| 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% | - |