16,015€
2,65%
Echtzeit-Aktienkurs RENESAS ELECTRONICS CORP.
Bid:
Ask:
Aktienkurse zur RENESAS ELECTRONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,88 | 16,16 | 15,81 | 16,11 | 3,24% | 4.714,00 |
| 16.05.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -2,85% | 1.903,00 |
| 15.05.2024 | 15,97 | 16,06 | 15,75 | 16,06 | 2,95% | 2.277,00 |
| 14.05.2024 | 15,63 | 15,63 | 15,15 | 15,60 | 2,24% | 10.570,00 |
| 13.05.2024 | 15,44 | 15,44 | 14,72 | 15,26 | 0,67% | 4.142,00 |
| 10.05.2024 | 15,09 | 15,19 | 14,95 | 15,16 | 0,05% | 779,00 |
| 09.05.2024 | 15,00 | 15,15 | 14,84 | 15,15 | -0,01% | 458,00 |
| 08.05.2024 | 15,26 | 15,26 | 15,00 | 15,15 | -3,33% | 2.900,00 |
| 07.05.2024 | 15,76 | 15,77 | 15,44 | 15,67 | -3,19% | 576,00 |
| 06.05.2024 | 16,07 | 16,19 | 16,05 | 16,19 | 1,17% | 385,00 |
| 03.05.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 0,95% | 2.158,00 |
| 02.05.2024 | 15,77 | 15,85 | 15,55 | 15,85 | 0,79% | 117,00 |
| 30.04.2024 | 15,53 | 15,74 | 15,45 | 15,73 | 1,98% | 6.044,00 |
| 29.04.2024 | 15,50 | 15,50 | 14,92 | 15,42 | -0,43% | 2.592,00 |
| 26.04.2024 | 15,05 | 15,49 | 14,81 | 15,49 | 0,56% | 6.427,00 |
| 25.04.2024 | 15,07 | 15,40 | 14,80 | 15,40 | 1,84% | 4.093,00 |
| 24.04.2024 | 15,00 | 15,53 | 15,00 | 15,12 | 4,35% | 4.465,00 |
| 23.04.2024 | 13,95 | 14,49 | 13,88 | 14,49 | 1,78% | 2.391,00 |
| 22.04.2024 | 13,93 | 14,24 | 13,66 | 14,24 | -0,49% | 12.010,00 |
| 19.04.2024 | 14,82 | 14,82 | 14,30 | 14,31 | -8,19% | 7.357,00 |
| 18.04.2024 | 15,64 | 16,00 | 15,25 | 15,58 | 1,52% | 7.295,00 |
| 17.04.2024 | 15,66 | 15,67 | 15,35 | 15,35 | -3,82% | 2.615,00 |
| 16.04.2024 | 15,90 | 15,96 | 15,85 | 15,96 | -1,48% | 1.890,00 |
| 15.04.2024 | 16,22 | 16,50 | 16,20 | 16,20 | -0,53% | 4.107,00 |
| 12.04.2024 | 16,50 | 16,56 | 16,03 | 16,29 | -4,66% | 2.411,00 |
| 11.04.2024 | 16,67 | 17,08 | 16,46 | 17,08 | 2,30% | 4.351,00 |
| 10.04.2024 | 16,77 | 17,20 | 16,70 | 16,70 | -0,33% | 5.981,00 |
| 09.04.2024 | 16,67 | 16,77 | 16,60 | 16,75 | -1,53% | 666,00 |
| 08.04.2024 | 16,95 | 17,32 | 16,82 | 17,01 | 1,50% | 2.764,00 |
| 05.04.2024 | 16,33 | 16,78 | 16,31 | 16,76 | -0,83% | 879,00 |
| 04.04.2024 | 16,43 | 16,95 | 16,43 | 16,90 | 0,25% | 2.314,00 |
| 03.04.2024 | 16,10 | 16,86 | 16,09 | 16,86 | 0,68% | 3.942,00 |
| 02.04.2024 | 16,86 | 16,86 | 16,55 | 16,75 | 0,16% | 393,00 |
| 28.03.2024 | 16,65 | 16,86 | 16,41 | 16,72 | 1,70% | 1.645,00 |
| 27.03.2024 | 16,32 | 16,47 | 16,17 | 16,44 | -0,48% | 619,00 |
| 26.03.2024 | 16,05 | 16,52 | 16,05 | 16,52 | 4,49% | 1.605,00 |
| 25.03.2024 | 15,94 | 16,09 | 15,81 | 15,81 | -1,37% | 1.740,00 |
| 22.03.2024 | 16,09 | 16,09 | 15,82 | 16,03 | -0,43% | 300,00 |
| 21.03.2024 | 15,60 | 16,11 | 15,51 | 16,10 | 4,34% | 4.059,00 |
| 20.03.2024 | 15,43 | 15,44 | 15,22 | 15,43 | -0,06% | 179,00 |
| 19.03.2024 | 15,46 | 15,49 | 15,20 | 15,44 | -1,03% | 5.152,00 |
| 18.03.2024 | 15,50 | 15,70 | 15,33 | 15,60 | 3,59% | 2.208,00 |
| 15.03.2024 | 15,19 | 15,29 | 14,98 | 15,06 | 2,03% | 13.227,00 |
| 14.03.2024 | 15,14 | 15,15 | 14,76 | 14,76 | -1,99% | 6.234,00 |
| 13.03.2024 | 15,27 | 15,28 | 15,06 | 15,06 | -2,27% | 6.340,00 |
| 12.03.2024 | 15,20 | 15,57 | 15,20 | 15,41 | -1,85% | 3.904,00 |
| 11.03.2024 | 15,93 | 15,93 | 15,41 | 15,70 | -2,91% | 4.135,00 |
| 08.03.2024 | 16,40 | 16,44 | 16,17 | 16,17 | -2,36% | 2.050,00 |
| 07.03.2024 | 16,26 | 16,71 | 16,26 | 16,56 | -0,96% | 129.731,00 |
| 06.03.2024 | 16,23 | 16,72 | 16,23 | 16,72 | 1,95% | 1.306,00 |
| 05.03.2024 | 16,94 | 16,94 | 16,20 | 16,40 | -2,32% | 7.979,00 |
| 04.03.2024 | 16,51 | 16,81 | 16,49 | 16,79 | 3,45% | 3.916,00 |
| 01.03.2024 | 15,50 | 16,50 | 15,50 | 16,23 | 6,15% | 6.542,00 |
| 29.02.2024 | 15,22 | 15,29 | 15,04 | 15,29 | 0,26% | 495,00 |
| 28.02.2024 | 15,63 | 15,92 | 15,01 | 15,25 | -6,15% | 6.151,00 |
| 27.02.2024 | 16,01 | 16,40 | 15,88 | 16,25 | 1,56% | 18.352,00 |
| 26.02.2024 | 15,99 | 16,19 | 15,77 | 16,00 | -0,81% | 1.372,00 |
| 23.02.2024 | 16,10 | 16,90 | 16,00 | 16,13 | 0,06% | 6.338,00 |
| 22.02.2024 | 15,79 | 16,16 | 15,74 | 16,12 | 9,59% | 4.064,00 |
| 21.02.2024 | 15,08 | 15,12 | 14,71 | 14,71 | -3,29% | 871,00 |
| 20.02.2024 | 15,39 | 15,39 | 15,05 | 15,21 | 2,01% | 961,00 |
| 19.02.2024 | 14,97 | 15,40 | 14,81 | 14,91 | -2,36% | 2.322,00 |
| 16.02.2024 | 15,39 | 15,52 | 15,15 | 15,27 | -5,04% | 6.955,00 |
| 15.02.2024 | 15,86 | 16,25 | 15,82 | 16,08 | -2,66% | 3.133,00 |
| 14.02.2024 | 16,30 | 16,58 | 16,30 | 16,52 | 0,12% | 2.185,00 |
| 13.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -4,29% | 150,00 |
| 12.02.2024 | 17,31 | 17,31 | 17,00 | 17,24 | 1,35% | 2.740,00 |
| 09.02.2024 | 16,20 | 17,16 | 16,15 | 17,01 | 8,07% | 2.974,00 |
| 08.02.2024 | 15,72 | 15,98 | 15,52 | 15,74 | 5,50% | 4.408,00 |
| 07.02.2024 | 15,12 | 15,17 | 14,92 | 14,92 | -1,71% | 596,00 |
| 06.02.2024 | 15,34 | 15,50 | 15,18 | 15,18 | -1,62% | 1.226,00 |
| 05.02.2024 | 15,10 | 15,43 | 14,74 | 15,43 | 1,51% | 2.605,00 |
| 02.02.2024 | 15,20 | 15,20 | 14,97 | 15,20 | -0,65% | 993,00 |
| 01.02.2024 | 15,23 | 15,48 | 15,17 | 15,30 | -0,84% | 1.649,00 |
| 31.01.2024 | 15,60 | 15,60 | 15,21 | 15,43 | -1,41% | 1.700,00 |
| 30.01.2024 | 15,79 | 15,79 | 15,40 | 15,65 | 2,02% | 5.255,00 |
| 29.01.2024 | 15,07 | 15,35 | 15,00 | 15,34 | -3,52% | 1.897,00 |
| 26.01.2024 | 15,42 | 15,90 | 15,42 | 15,90 | -1,18% | 641,00 |
| 25.01.2024 | 16,58 | 16,58 | 15,70 | 16,09 | -2,01% | 1.524,00 |
| 24.01.2024 | 16,40 | 16,52 | 16,40 | 16,42 | 0,12% | 484,00 |
| 23.01.2024 | 16,30 | 16,49 | 16,08 | 16,40 | 0,55% | 2.254,00 |
| 22.01.2024 | 16,47 | 16,54 | 16,31 | 16,31 | 0,18% | 638,00 |
| 19.01.2024 | 16,19 | 16,65 | 15,91 | 16,28 | 6,41% | 3.716,00 |
| 18.01.2024 | 14,87 | 15,30 | 14,87 | 15,30 | 0,46% | 704,00 |
| 17.01.2024 | 15,01 | 15,23 | 15,01 | 15,23 | -2,50% | 7,00 |
| 16.01.2024 | 15,40 | 15,62 | 15,40 | 15,62 | 0,06% | 17,00 |
| 15.01.2024 | 15,59 | 15,62 | 15,34 | 15,61 | 2,50% | 175,00 |
| 12.01.2024 | 15,24 | 15,24 | 14,85 | 15,23 | 2,21% | 4.654,00 |
| 11.01.2024 | 15,23 | 15,23 | 14,89 | 14,90 | -2,99% | 1.143,00 |
| 10.01.2024 | 15,20 | 15,45 | 15,12 | 15,36 | 0,72% | 1.161,00 |
| 09.01.2024 | 15,07 | 15,25 | 15,07 | 15,25 | -0,78% | 304,00 |
| 08.01.2024 | 15,33 | 15,58 | 15,16 | 15,37 | 0,20% | 3.496,00 |
| 05.01.2024 | 14,74 | 15,34 | 14,74 | 15,34 | -1,48% | 1.606,00 |
| 04.01.2024 | 15,65 | 15,86 | 15,57 | 15,57 | -2,26% | 2.684,00 |
| 03.01.2024 | 15,93 | 16,01 | 15,77 | 15,93 | -2,15% | 2.597,00 |
| 02.01.2024 | 16,44 | 16,44 | 15,85 | 16,28 | -0,67% | 8.534,00 |
| 29.12.2023 | 16,15 | 16,39 | 16,09 | 16,39 | -0,30% | 1.001,00 |
| 28.12.2023 | 16,18 | 16,49 | 16,16 | 16,44 | 0,80% | 938,00 |
| 27.12.2023 | 16,15 | 16,38 | 15,91 | 16,31 | 0,25% | 796,00 |
| 22.12.2023 | 15,94 | 16,27 | 15,94 | 16,27 | 1,50% | 34,00 |