21,775€
15,82%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 21,70 | 21,85 | 21,03 | 21,38 | 15,54% | - |
| 31.07.2026 | 18,44 | 20,05 | 18,08 | 18,50 | -2,01% | 4.275,00 |
| 30.07.2026 | 17,02 | 19,36 | 16,90 | 18,88 | 7,89% | 1.100,00 |
| 29.07.2026 | 16,90 | 17,89 | 16,72 | 17,50 | -6,17% | 35.330,00 |
| 28.07.2026 | 18,49 | 18,73 | 18,25 | 18,65 | -10,55% | 17.400,00 |
| 27.07.2026 | 20,53 | 20,85 | 20,15 | 20,85 | 0,00% | - |
| 24.07.2026 | 20,93 | 21,15 | 20,83 | 20,85 | -4,58% | - |
| 23.07.2026 | 22,40 | 22,58 | 21,58 | 21,85 | -3,74% | - |
| 22.07.2026 | 22,65 | 22,80 | 22,25 | 22,70 | 0,67% | 6.540,00 |
| 21.07.2026 | 21,85 | 22,58 | 21,65 | 22,55 | 9,33% | 1.000,00 |
| 20.07.2026 | 20,63 | 20,90 | 20,60 | 20,63 | -0,84% | - |
| 17.07.2026 | 20,05 | 20,98 | 19,86 | 20,80 | -4,81% | 15.550,00 |
| 16.07.2026 | 22,30 | 22,45 | 21,50 | 21,85 | -7,61% | - |
| 15.07.2026 | 24,00 | 24,03 | 23,43 | 23,65 | -0,53% | - |
| 14.07.2026 | 23,78 | 23,98 | 23,65 | 23,78 | -1,14% | - |
| 13.07.2026 | 24,23 | 24,45 | 23,98 | 24,05 | -8,64% | - |
| 10.07.2026 | 26,10 | 26,35 | 25,50 | 26,33 | 0,10% | - |
| 09.07.2026 | 26,08 | 26,58 | 25,73 | 26,30 | 4,78% | 9.800,00 |
| 08.07.2026 | 25,30 | 25,33 | 24,48 | 25,10 | -0,69% | 37.800,00 |
| 07.07.2026 | 25,83 | 25,93 | 24,95 | 25,28 | -0,98% | - |
| 06.07.2026 | 25,35 | 25,83 | 25,15 | 25,53 | -1,83% | - |
| 03.07.2026 | 25,85 | 26,30 | 25,83 | 26,00 | 2,06% | - |
| 02.07.2026 | 26,63 | 26,83 | 25,43 | 25,48 | -7,11% | 2.310,00 |
| 01.07.2026 | 27,50 | 29,10 | 27,25 | 27,43 | 2,05% | 880,00 |
| 30.06.2026 | 26,28 | 27,03 | 25,73 | 26,88 | 1,70% | 10.500,00 |
| 29.06.2026 | 26,08 | 26,48 | 25,55 | 26,43 | 1,73% | - |
| 26.06.2026 | 26,30 | 26,55 | 25,78 | 25,98 | 0,29% | - |
| 25.06.2026 | 26,28 | 26,75 | 25,73 | 25,90 | 0,19% | 3.000,00 |
| 24.06.2026 | 25,50 | 26,18 | 25,48 | 25,85 | 2,78% | - |
| 23.06.2026 | 25,93 | 26,30 | 25,13 | 25,15 | -9,69% | 26.250,00 |
| 22.06.2026 | 27,03 | 28,15 | 27,00 | 27,85 | 8,05% | 18.150,00 |
| 19.06.2026 | 25,70 | 25,98 | 25,60 | 25,78 | 2,38% | 3.120,00 |
| 18.06.2026 | 24,80 | 25,23 | 24,43 | 25,18 | 3,81% | 4.900,00 |
| 17.06.2026 | 23,95 | 24,55 | 23,90 | 24,25 | 1,25% | 4.600,00 |
| 16.06.2026 | 24,03 | 24,40 | 23,95 | 23,95 | -1,24% | 760,00 |
| 15.06.2026 | 24,08 | 24,40 | 23,95 | 24,25 | 1,36% | 10.332,00 |
| 12.06.2026 | 23,65 | 24,50 | 23,33 | 23,93 | 1,48% | 31.670,00 |
| 11.06.2026 | 22,98 | 23,73 | 22,73 | 23,58 | 1,73% | 12.037,00 |
| 10.06.2026 | 22,95 | 23,63 | 22,55 | 23,18 | 0,11% | 5.520,00 |
| 09.06.2026 | 23,83 | 24,20 | 22,65 | 23,15 | -1,70% | - |
| 08.06.2026 | 22,28 | 23,95 | 22,18 | 23,55 | 3,74% | 8.600,00 |
| 05.06.2026 | 24,55 | 24,65 | 22,55 | 22,70 | -13,52% | 14.640,00 |
| 04.06.2026 | 25,95 | 26,48 | 25,25 | 26,25 | 0,86% | 6.200,00 |
| 03.06.2026 | 26,60 | 27,00 | 25,78 | 26,03 | 6,55% | 1.320,00 |
| 02.06.2026 | 23,70 | 24,53 | 23,68 | 24,43 | 3,06% | 19.700,00 |
| 01.06.2026 | 23,85 | 24,03 | 23,65 | 23,70 | -2,17% | 2.660,00 |
| 29.05.2026 | 24,55 | 24,60 | 24,13 | 24,23 | 1,36% | 17.400,00 |
| 28.05.2026 | 23,15 | 24,20 | 23,05 | 23,90 | -0,42% | 3.235,00 |
| 27.05.2026 | 24,50 | 24,53 | 23,65 | 24,00 | -4,00% | 4.800,00 |
| 26.05.2026 | 24,83 | 25,68 | 24,75 | 25,00 | 6,38% | 9.740,00 |
| 25.05.2026 | 23,20 | 23,63 | 23,13 | 23,50 | 5,74% | - |
| 22.05.2026 | 21,60 | 22,45 | 21,55 | 22,23 | 7,50% | 3.720,00 |
| 21.05.2026 | 20,68 | 20,88 | 20,08 | 20,68 | 5,11% | 5.767,00 |
| 20.05.2026 | 19,06 | 19,72 | 18,92 | 19,67 | 4,18% | 7.077,00 |
| 19.05.2026 | 18,90 | 19,13 | 18,26 | 18,88 | -6,77% | - |
| 18.05.2026 | 20,02 | 20,45 | 19,49 | 20,25 | 0,25% | 540,00 |
| 15.05.2026 | 19,76 | 20,68 | 19,70 | 20,20 | -5,16% | 9.896,00 |
| 14.05.2026 | 20,83 | 21,53 | 20,70 | 21,30 | 7,30% | 18.228,00 |
| 13.05.2026 | 19,44 | 19,89 | 19,24 | 19,85 | -0,35% | 40.640,00 |
| 12.05.2026 | 20,43 | 20,53 | 19,40 | 19,92 | 4,68% | 11.530,00 |
| 11.05.2026 | 18,99 | 19,06 | 18,81 | 19,03 | -2,31% | 6.300,00 |
| 08.05.2026 | 19,20 | 19,56 | 19,01 | 19,48 | 0,21% | 7.200,00 |
| 07.05.2026 | 19,71 | 20,15 | 19,34 | 19,44 | 7,28% | 35.162,00 |
| 06.05.2026 | 17,99 | 18,34 | 17,84 | 18,12 | 1,74% | 4.400,00 |
| 05.05.2026 | 17,53 | 17,81 | 17,38 | 17,81 | 1,42% | 800,00 |
| 04.05.2026 | 17,66 | 17,93 | 17,55 | 17,56 | -0,40% | 56.500,00 |
| 30.04.2026 | 17,26 | 17,78 | 17,15 | 17,63 | 15,08% | 14.170,00 |
| 29.04.2026 | 15,38 | 15,70 | 15,32 | 15,32 | -0,07% | 11.400,00 |
| 28.04.2026 | 15,79 | 15,85 | 15,33 | 15,33 | -7,98% | - |
| 27.04.2026 | 16,82 | 16,93 | 16,54 | 16,66 | -1,88% | 15.800,00 |
| 24.04.2026 | 17,02 | 17,71 | 16,14 | 16,98 | -4,18% | - |
| 23.04.2026 | 17,62 | 17,89 | 17,45 | 17,72 | 6,24% | 16.110,00 |
| 22.04.2026 | 16,44 | 16,72 | 16,43 | 16,68 | 2,46% | - |
| 21.04.2026 | 16,17 | 16,43 | 16,06 | 16,28 | 2,71% | 23.600,00 |
| 20.04.2026 | 15,95 | 16,11 | 15,74 | 15,85 | 2,66% | 2.830,00 |
| 17.04.2026 | 14,92 | 15,52 | 14,76 | 15,44 | 4,82% | - |
| 16.04.2026 | 14,71 | 14,98 | 14,58 | 14,73 | 2,51% | 6.800,00 |
| 15.04.2026 | 14,22 | 14,45 | 14,18 | 14,37 | -3,04% | - |
| 14.04.2026 | 14,52 | 14,93 | 14,50 | 14,82 | 7,78% | 51.500,00 |
| 13.04.2026 | 13,73 | 13,90 | 13,51 | 13,75 | -3,44% | - |
| 10.04.2026 | 14,28 | 14,41 | 14,21 | 14,24 | 2,15% | - |
| 09.04.2026 | 13,93 | 14,19 | 13,80 | 13,94 | -2,59% | 2.600,00 |
| 08.04.2026 | 14,07 | 14,64 | 13,84 | 14,31 | 12,85% | - |
| 07.04.2026 | 12,57 | 12,68 | 12,24 | 12,68 | 0,80% | - |
| 02.04.2026 | 12,34 | 12,66 | 12,22 | 12,58 | -2,19% | 37.120,00 |
| 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% | - |