20,325€
1,37%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 20,28 | 20,65 | 20,11 | 20,33 | 0,87% | - |
| 01.10.2026 | 20,02 | 20,25 | 19,88 | 20,15 | 2,86% | - |
| 30.09.2026 | 19,54 | 19,72 | 19,46 | 19,59 | 0,05% | - |
| 29.09.2026 | 19,14 | 19,65 | 19,13 | 19,58 | 1,29% | - |
| 28.09.2026 | 19,25 | 19,38 | 19,14 | 19,33 | -1,28% | - |
| 25.09.2026 | 19,25 | 19,62 | 19,24 | 19,58 | 3,05% | 5.360,00 |
| 24.09.2026 | 19,30 | 19,70 | 18,95 | 19,00 | 1,33% | - |
| 23.09.2026 | 19,01 | 19,23 | 18,75 | 18,75 | -0,95% | - |
| 22.09.2026 | 18,78 | 18,98 | 18,63 | 18,93 | 1,01% | 2.080,00 |
| 21.09.2026 | 18,48 | 18,74 | 18,39 | 18,74 | 1,35% | - |
| 18.09.2026 | 18,18 | 18,57 | 18,15 | 18,49 | 2,38% | 7.500,00 |
| 17.09.2026 | 17,71 | 18,06 | 17,69 | 18,06 | -0,93% | - |
| 16.09.2026 | 17,98 | 18,47 | 17,96 | 18,23 | 3,58% | 2.760,00 |
| 15.09.2026 | 17,70 | 17,80 | 17,55 | 17,60 | 0,57% | - |
| 14.09.2026 | 17,83 | 17,93 | 17,37 | 17,50 | -4,53% | 40.120,00 |
| 11.09.2026 | 17,76 | 18,37 | 17,71 | 18,33 | 1,50% | - |
| 10.09.2026 | 18,42 | 18,61 | 18,06 | 18,06 | -2,69% | - |
| 09.09.2026 | 18,56 | 18,72 | 18,25 | 18,56 | 0,32% | - |
| 08.09.2026 | 18,37 | 18,52 | 18,10 | 18,50 | -3,14% | 3.500,00 |
| 07.09.2026 | 18,91 | 19,12 | 18,80 | 19,10 | 1,65% | 1.660,00 |
| 04.09.2026 | 18,24 | 18,79 | 18,09 | 18,79 | 2,57% | - |
| 03.09.2026 | 18,10 | 18,39 | 18,00 | 18,32 | 4,57% | - |
| 02.09.2026 | 17,45 | 17,56 | 17,15 | 17,52 | 0,81% | 3.200,00 |
| 01.09.2026 | 17,92 | 18,06 | 17,25 | 17,38 | -4,45% | 9.400,00 |
| 31.08.2026 | 18,19 | 18,39 | 18,11 | 18,19 | -0,49% | 4.250,00 |
| 28.08.2026 | 18,34 | 18,53 | 18,25 | 18,28 | -0,16% | - |
| 27.08.2026 | 18,13 | 18,31 | 18,07 | 18,31 | 1,16% | 3.496,00 |
| 26.08.2026 | 18,23 | 18,24 | 18,08 | 18,10 | -1,20% | - |
| 25.08.2026 | 18,21 | 18,37 | 18,12 | 18,32 | 0,38% | - |
| 24.08.2026 | 18,47 | 18,52 | 18,05 | 18,25 | -0,76% | 3.028,00 |
| 21.08.2026 | 18,44 | 18,55 | 18,29 | 18,39 | 0,60% | - |
| 20.08.2026 | 18,81 | 18,84 | 18,26 | 18,28 | -3,79% | - |
| 19.08.2026 | 18,84 | 19,51 | 18,62 | 19,00 | -3,65% | - |
| 18.08.2026 | 20,63 | 20,78 | 19,71 | 19,72 | -7,74% | 5.800,00 |
| 17.08.2026 | 21,13 | 21,45 | 20,98 | 21,38 | 4,91% | - |
| 14.08.2026 | 20,38 | 20,48 | 20,28 | 20,38 | -3,66% | - |
| 13.08.2026 | 20,53 | 21,50 | 20,38 | 21,15 | 0,95% | 420,00 |
| 12.08.2026 | 20,70 | 21,10 | 20,48 | 20,95 | -3,01% | 480,00 |
| 11.08.2026 | 20,83 | 21,68 | 20,83 | 21,60 | 3,85% | 1.600,00 |
| 10.08.2026 | 20,93 | 20,98 | 20,73 | 20,80 | -0,12% | - |
| 07.08.2026 | 20,68 | 21,10 | 20,53 | 20,83 | 1,96% | - |
| 06.08.2026 | 20,18 | 20,48 | 19,97 | 20,43 | -1,68% | 19.800,00 |
| 05.08.2026 | 21,05 | 21,10 | 20,70 | 20,78 | -5,89% | - |
| 04.08.2026 | 21,33 | 22,13 | 21,25 | 22,08 | 3,27% | 23.400,00 |
| 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 |