15,346$
-6,43%
Echtzeit-Aktienkurs Renesas Electronics Corp.
Bid:
Ask:
Aktienkurse zur Renesas Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,67 | 15,69 | 15,31 | 15,31 | -6,66% | - |
| 18.04.2024 | 16,55 | 16,55 | 16,38 | 16,40 | -0,26% | - |
| 17.04.2024 | 16,45 | 16,51 | 16,41 | 16,44 | -2,72% | - |
| 16.04.2024 | 16,72 | 16,90 | 16,71 | 16,90 | -2,41% | - |
| 15.04.2024 | 17,35 | 17,41 | 17,27 | 17,32 | -0,36% | - |
| 12.04.2024 | 17,44 | 17,45 | 17,19 | 17,38 | -3,52% | - |
| 11.04.2024 | 17,80 | 18,02 | 17,72 | 18,02 | -0,60% | - |
| 09.04.2024 | 18,17 | 18,22 | 18,10 | 18,13 | -1,24% | - |
| 08.04.2024 | 18,39 | 18,68 | 18,35 | 18,35 | 2,90% | - |
| 05.04.2024 | 17,82 | 17,85 | 17,80 | 17,84 | -0,60% | - |
| 04.04.2024 | 17,97 | 18,09 | 17,92 | 17,94 | -0,24% | - |
| 03.04.2024 | 17,40 | 17,99 | 17,40 | 17,99 | -0,69% | - |
| 02.04.2024 | 17,84 | 18,11 | 17,83 | 18,11 | 1,30% | - |
| 28.03.2024 | 17,79 | 17,88 | 17,74 | 17,88 | 1,15% | - |
| 27.03.2024 | 17,67 | 17,68 | 17,61 | 17,68 | 0,86% | - |
| 26.03.2024 | 17,63 | 17,65 | 17,53 | 17,53 | 2,11% | - |
| 25.03.2024 | 17,21 | 17,28 | 17,14 | 17,16 | -0,89% | - |
| 22.03.2024 | 17,24 | 17,32 | 17,19 | 17,32 | 1,28% | - |
| 21.03.2024 | 17,07 | 17,21 | 17,07 | 17,10 | 2,76% | - |
| 20.03.2024 | 16,61 | 16,66 | 16,60 | 16,64 | 0,05% | - |
| 19.03.2024 | 16,69 | 16,69 | 16,63 | 16,63 | -1,29% | - |
| 18.03.2024 | 16,84 | 16,87 | 16,84 | 16,85 | 1,47% | - |
| 15.03.2024 | 16,56 | 16,61 | 16,42 | 16,61 | 2,21% | - |
| 14.03.2024 | 16,47 | 16,47 | 16,25 | 16,25 | -1,30% | - |
| 13.03.2024 | 16,58 | 16,61 | 16,46 | 16,46 | -1,64% | - |
| 12.03.2024 | 16,47 | 16,74 | 16,42 | 16,74 | -2,71% | - |
| 11.03.2024 | 17,24 | 17,24 | 17,19 | 17,20 | -3,22% | - |
| 07.03.2024 | 17,68 | 17,77 | 17,66 | 17,77 | -1,29% | - |
| 06.03.2024 | 17,84 | 18,18 | 17,82 | 18,01 | -1,86% | - |
| 05.03.2024 | 18,37 | 18,37 | 18,34 | 18,35 | 1,58% | - |
| 04.03.2024 | 17,95 | 18,10 | 17,95 | 18,06 | 2,69% | - |
| 01.03.2024 | 17,26 | 17,59 | 17,21 | 17,59 | 7,11% | - |
| 29.02.2024 | 16,43 | 16,45 | 16,33 | 16,42 | 0,45% | - |
| 28.02.2024 | 16,45 | 16,45 | 16,35 | 16,35 | -4,98% | - |
| 27.02.2024 | 17,17 | 17,25 | 17,17 | 17,20 | -0,16% | - |
| 26.02.2024 | 17,21 | 17,24 | 17,12 | 17,23 | 1,01% | - |
| 22.02.2024 | 16,95 | 17,06 | 16,92 | 17,06 | 6,00% | - |
| 21.02.2024 | 16,17 | 16,22 | 16,05 | 16,09 | -1,63% | - |
| 20.02.2024 | 16,47 | 16,47 | 16,29 | 16,36 | 0,40% | - |
| 16.02.2024 | 16,24 | 16,39 | 16,23 | 16,29 | -3,90% | - |
| 15.02.2024 | 16,91 | 17,03 | 16,89 | 16,95 | -3,15% | - |
| 14.02.2024 | 17,29 | 17,51 | 17,29 | 17,51 | -0,37% | - |
| 13.02.2024 | 17,54 | 17,57 | 17,48 | 17,57 | -2,93% | - |
| 12.02.2024 | 18,11 | 18,11 | 18,08 | 18,10 | 5,89% | - |
| 08.02.2024 | 17,03 | 17,09 | 17,00 | 17,09 | 6,62% | - |
| 07.02.2024 | 16,02 | 16,08 | 16,01 | 16,03 | -2,20% | - |
| 06.02.2024 | 16,39 | 16,58 | 16,34 | 16,39 | -0,30% | - |
| 05.02.2024 | 16,09 | 16,48 | 15,94 | 16,44 | 1,01% | - |
| 02.02.2024 | 16,25 | 16,30 | 16,23 | 16,28 | -0,98% | - |
| 01.02.2024 | 16,41 | 16,52 | 16,37 | 16,44 | -2,10% | - |
| 31.01.2024 | 16,72 | 16,86 | 16,71 | 16,79 | -1,02% | - |
| 30.01.2024 | 17,00 | 17,00 | 16,92 | 16,97 | 2,30% | - |
| 29.01.2024 | 16,48 | 16,59 | 16,46 | 16,58 | -3,25% | - |
| 26.01.2024 | 16,88 | 17,14 | 16,76 | 17,14 | -1,83% | - |
| 25.01.2024 | 17,52 | 17,52 | 17,46 | 17,46 | -1,76% | - |
| 24.01.2024 | 17,83 | 17,91 | 17,77 | 17,77 | 0,93% | - |
| 23.01.2024 | 17,62 | 17,74 | 17,57 | 17,61 | -1,43% | - |
| 22.01.2024 | 17,87 | 17,90 | 17,85 | 17,87 | 2,02% | - |
| 19.01.2024 | 17,48 | 17,55 | 17,42 | 17,51 | 5,10% | - |
| 18.01.2024 | 16,25 | 16,66 | 16,24 | 16,66 | 1,07% | - |
| 17.01.2024 | 16,45 | 16,49 | 16,38 | 16,49 | -1,76% | - |
| 16.01.2024 | 16,86 | 16,87 | 16,70 | 16,78 | 1,39% | - |
| 12.01.2024 | 16,57 | 16,63 | 16,53 | 16,55 | 1,06% | - |
| 11.01.2024 | 16,42 | 16,53 | 16,32 | 16,38 | -0,36% | - |
| 10.01.2024 | 16,48 | 16,48 | 16,44 | 16,44 | -1,06% | - |
| 09.01.2024 | 16,58 | 16,64 | 16,57 | 16,61 | -2,00% | - |
| 08.01.2024 | 16,49 | 16,97 | 16,49 | 16,95 | 2,51% | - |
| 05.01.2024 | 16,47 | 16,79 | 16,47 | 16,54 | -4,32% | - |
| 03.01.2024 | 17,23 | 17,28 | 17,23 | 17,28 | -2,94% | - |
| 02.01.2024 | 17,88 | 17,89 | 17,80 | 17,80 | -1,39% | - |
| 28.12.2023 | 18,07 | 18,18 | 18,05 | 18,06 | 0,38% | - |
| 27.12.2023 | 17,98 | 18,03 | 17,95 | 17,99 | 1,38% | - |
| 22.12.2023 | 17,78 | 17,80 | 17,55 | 17,74 | 0,42% | - |
| 21.12.2023 | 17,42 | 17,67 | 17,35 | 17,67 | -1,57% | - |
| 20.12.2023 | 17,99 | 17,99 | 17,94 | 17,95 | 1,74% | - |
| 19.12.2023 | 17,52 | 17,64 | 17,51 | 17,64 | 1,83% | - |
| 18.12.2023 | 17,28 | 17,33 | 17,24 | 17,33 | -2,04% | - |
| 15.12.2023 | 17,69 | 17,75 | 17,62 | 17,69 | -0,52% | - |
| 14.12.2023 | 17,73 | 17,88 | 17,73 | 17,78 | -0,45% | - |
| 13.12.2023 | 17,37 | 17,88 | 17,35 | 17,86 | 6,43% | - |
| 12.12.2023 | 16,76 | 16,89 | 16,73 | 16,78 | 2,51% | - |
| 11.12.2023 | 16,04 | 16,39 | 15,94 | 16,37 | -0,23% | - |
| 08.12.2023 | 16,48 | 16,57 | 16,41 | 16,41 | 1,77% | - |
| 07.12.2023 | 16,19 | 16,31 | 16,08 | 16,12 | -3,06% | - |
| 06.12.2023 | 16,62 | 16,66 | 16,56 | 16,63 | 0,94% | - |
| 05.12.2023 | 16,54 | 16,56 | 16,47 | 16,48 | -5,34% | - |
| 04.12.2023 | 17,43 | 17,54 | 17,30 | 17,41 | -0,31% | - |
| 01.12.2023 | 17,23 | 17,47 | 17,22 | 17,46 | -0,32% | - |
| 30.11.2023 | 17,56 | 17,56 | 17,49 | 17,52 | -0,74% | - |
| 29.11.2023 | 17,63 | 17,70 | 17,62 | 17,65 | -0,15% | - |
| 28.11.2023 | 17,61 | 17,67 | 17,61 | 17,67 | 2,56% | - |
| 27.11.2023 | 17,26 | 17,28 | 17,22 | 17,23 | 0,32% | - |
| 24.11.2023 | 17,15 | 17,20 | 17,15 | 17,18 | 2,64% | - |
| 22.11.2023 | 16,77 | 16,79 | 16,71 | 16,74 | 0,78% | - |
| 21.11.2023 | 16,71 | 16,73 | 16,59 | 16,61 | 1,21% | - |
| 20.11.2023 | 16,28 | 16,41 | 16,28 | 16,41 | -0,91% | - |
| 17.11.2023 | 16,49 | 16,56 | 16,48 | 16,56 | 1,69% | - |
| 16.11.2023 | 16,26 | 16,30 | 16,23 | 16,28 | 5,56% | - |
| 15.11.2023 | 15,43 | 15,56 | 15,42 | 15,42 | 3,74% | - |
| 14.11.2023 | 14,56 | 14,91 | 14,56 | 14,87 | 1,59% | - |