Deutsche Märkte geschlossen

Renesas Electronics Corporation (6723.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.166,00+74,00 (+2,39%)
Börsenschluss: 03:15PM JST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20243.111,003.200,003.090,003.166,003.166,0015.226.500
13. Juni 20243.021,003.154,003.021,003.092,003.092,0021.850.900
12. Juni 20242.979,503.003,002.948,002.955,502.955,506.690.700
11. Juni 20242.990,003.037,002.975,503.001,003.001,007.224.100
10. Juni 20242.970,002.995,002.937,502.980,002.980,009.044.700
07. Juni 20242.978,502.994,502.907,502.960,002.960,0010.475.400
06. Juni 20243.003,003.050,002.981,503.013,003.013,0012.046.000
05. Juni 20242.910,002.943,002.884,002.922,502.922,5010.234.500
04. Juni 20242.947,002.998,002.917,002.921,502.921,509.715.000
03. Juni 20242.910,002.960,002.907,002.933,002.933,007.762.000
31. Mai 20242.910,002.985,002.908,502.936,002.936,0018.686.200
30. Mai 20242.865,502.920,502.831,502.911,502.911,5013.576.200
29. Mai 20243.018,003.057,002.928,502.932,002.932,0014.431.800
28. Mai 20242.978,002.999,502.909,002.970,002.970,0015.707.200
27. Mai 20242.900,003.046,002.898,003.007,003.007,0025.561.100
24. Mai 20242.820,002.921,002.816,502.896,002.896,0026.848.800
23. Mai 20242.765,002.849,002.744,002.849,002.849,0028.218.700
22. Mai 20242.750,002.755,002.693,502.701,002.701,0016.465.400
21. Mai 20242.729,002.785,002.718,002.739,002.739,0024.029.400
20. Mai 20242.703,002.774,002.699,502.757,502.757,509.760.000
17. Mai 20242.653,502.762,002.650,002.726,502.726,5014.378.400
16. Mai 20242.782,002.808,002.645,002.667,502.667,5020.299.800
15. Mai 20242.648,002.709,002.635,502.682,002.682,0013.899.200
14. Mai 20242.607,002.657,002.590,002.619,002.619,0011.630.800
13. Mai 20242.557,002.604,002.526,502.576,502.576,5010.166.800
10. Mai 20242.546,002.556,502.496,502.530,002.530,008.860.900
09. Mai 20242.493,002.541,502.454,502.503,502.503,5012.350.600
08. Mai 20242.580,502.586,502.521,502.521,502.521,5014.255.000
07. Mai 20242.658,002.667,002.562,002.595,002.595,0017.108.200
02. Mai 20242.602,002.611,002.560,002.608,002.608,0010.129.000
01. Mai 20242.598,002.641,002.584,002.635,502.635,5012.740.700
30. Apr. 20242.577,502.682,002.517,002.628,502.628,5023.317.800
26. Apr. 20242.610,002.619,002.522,002.539,502.539,5019.210.500
25. Apr. 20242.523,002.649,002.519,502.534,002.534,0043.649.000
24. Apr. 20242.505,002.523,002.434,502.521,502.521,5030.856.200
23. Apr. 20242.367,502.369,502.262,002.281,002.281,0016.020.700
22. Apr. 20242.381,002.389,502.297,502.317,502.317,5020.829.400
19. Apr. 20242.450,502.480,002.356,002.396,502.396,5025.410.600
18. Apr. 20242.505,002.583,502.487,002.550,502.550,5011.893.200
17. Apr. 20242.597,002.604,002.540,002.550,002.550,0011.832.100
16. Apr. 20242.640,502.666,002.593,502.600,002.600,0012.256.000
15. Apr. 20242.647,002.707,002.632,502.683,002.683,0011.502.800
12. Apr. 20242.775,002.778,002.664,502.674,002.674,0013.776.500
11. Apr. 20242.719,002.742,002.693,002.726,002.726,0012.050.500
10. Apr. 20242.752,502.802,002.736,502.739,002.739,0013.742.800
09. Apr. 20242.795,002.853,502.756,002.761,002.761,0020.388.700
08. Apr. 20242.761,002.823,002.749,002.794,002.794,0020.998.300
05. Apr. 20242.700,002.748,502.669,002.697,002.697,0019.044.500
04. Apr. 20242.700,002.750,002.659,002.720,002.720,0016.089.600
03. Apr. 20242.703,002.717,002.641,002.650,002.650,0013.470.500
02. Apr. 20242.683,502.740,002.677,002.721,002.721,0020.635.500
01. Apr. 20242.680,002.732,002.624,502.633,502.633,5018.119.900
29. März 20242.676,002.678,502.619,002.640,502.640,507.845.300
28. März 20242.675,002.713,002.652,002.684,002.684,0023.066.000
27. März 20242.670,002.686,002.639,002.664,502.664,5016.639.500
26. März 20242.607,002.677,002.586,002.655,002.655,0014.949.100
25. März 20242.617,002.632,002.591,002.595,002.595,009.323.600
22. März 20242.617,002.648,002.602,002.612,002.612,0014.425.500
21. März 20242.589,002.609,002.568,002.593,502.593,5017.221.800
19. März 20242.519,502.520,002.446,002.514,502.514,5015.563.400
18. März 20242.400,002.511,002.395,002.508,502.508,5016.375.900
15. März 20242.425,002.466,002.397,002.458,002.458,0016.328.100
14. März 20242.410,502.436,002.381,002.430,502.430,5017.248.800
13. März 20242.504,002.510,002.434,502.451,002.451,0017.454.300
12. März 20242.460,002.464,002.394,002.428,002.428,0022.493.600
11. März 20242.540,002.562,502.498,002.530,002.530,0021.387.100
08. März 20242.628,002.683,002.618,002.640,002.640,0018.152.400
07. März 20242.701,002.705,002.595,502.613,502.613,5021.114.200
06. März 20242.686,002.694,002.635,002.668,502.668,5023.433.800
05. März 20242.700,002.763,002.646,002.753,502.753,5024.985.400
04. März 20242.680,002.765,002.644,002.715,002.715,0035.768.600
01. März 20242.492,002.610,002.471,002.589,002.589,0032.765.400
29. Feb. 20242.443,502.488,002.429,002.454,502.454,5029.105.600
28. Feb. 20242.530,002.546,502.510,502.532,002.532,0012.775.500
27. Feb. 20242.600,502.643,502.565,002.594,002.594,0015.816.100
26. Feb. 20242.588,002.613,502.550,502.579,002.579,0019.130.100
22. Feb. 20242.515,502.564,502.452,502.548,002.548,0028.114.900
21. Feb. 20242.408,502.446,502.405,002.429,002.429,0012.298.100
20. Feb. 20242.414,502.488,502.401,002.452,502.452,5020.937.200
19. Feb. 20242.459,502.474,002.384,002.402,002.402,0020.066.600
16. Feb. 20242.554,502.586,502.434,002.446,002.446,0034.752.000
15. Feb. 20242.600,002.633,002.474,002.536,002.536,0034.248.300
14. Feb. 20242.610,002.628,002.563,002.602,002.602,0018.714.500
13. Feb. 20242.800,002.825,002.638,002.652,502.652,5031.994.500
09. Feb. 20242.620,002.766,002.592,502.702,502.702,5053.152.400
08. Feb. 20242.362,002.564,002.358,502.542,002.542,0053.741.100
07. Feb. 20242.415,502.422,002.374,002.374,002.374,0017.068.300
06. Feb. 20242.423,502.449,502.404,002.433,002.433,0016.597.300
05. Feb. 20242.439,502.464,002.393,002.395,002.395,0015.279.700
02. Feb. 20242.440,002.456,502.402,002.405,502.405,5015.575.800
01. Feb. 20242.428,002.448,502.383,002.403,502.403,5015.647.400
31. Jan. 20242.499,502.507,002.462,002.472,002.472,0021.112.100
30. Jan. 20242.486,502.516,502.474,502.505,002.505,0021.742.600
29. Jan. 20242.463,002.468,002.394,502.436,502.436,5031.288.000
26. Jan. 20242.535,002.555,002.474,002.481,002.481,0062.496.000
25. Jan. 20242.640,502.695,002.593,002.689,502.689,5014.000.200
24. Jan. 20242.641,002.657,002.577,502.621,002.621,0015.371.800
23. Jan. 20242.676,002.735,002.610,502.615,502.615,5020.399.300
22. Jan. 20242.664,002.690,002.585,502.638,002.638,0019.002.300
19. Jan. 20242.504,502.586,502.476,002.586,502.586,5021.370.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...