1,098€
-0,54%
Echtzeit-Aktienkurs Ring Energy
Bid:
Ask:
Aktienkurse zur Ring Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 1,09 | 1,11 | 1,07 | 1,11 | 0,82% | - |
| 05.08.2026 | 1,09 | 1,10 | 1,08 | 1,10 | 1,19% | - |
| 04.08.2026 | 1,09 | 1,10 | 1,09 | 1,09 | 5,06% | - |
| 03.08.2026 | 1,04 | 1,05 | 1,03 | 1,04 | -3,76% | - |
| 31.07.2026 | 1,06 | 1,11 | 1,04 | 1,08 | 1,51% | - |
| 30.07.2026 | 1,07 | 1,07 | 1,04 | 1,06 | -0,38% | - |
| 29.07.2026 | 1,01 | 1,09 | 1,01 | 1,07 | 4,61% | - |
| 28.07.2026 | 1,03 | 1,03 | 1,00 | 1,02 | -2,95% | - |
| 27.07.2026 | 1,12 | 1,12 | 1,02 | 1,05 | -7,65% | 120,00 |
| 24.07.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -3,11% | - |
| 23.07.2026 | 1,12 | 1,18 | 1,10 | 1,17 | 0,34% | - |
| 22.07.2026 | 1,13 | 1,18 | 1,13 | 1,17 | 2,27% | - |
| 21.07.2026 | 1,14 | 1,15 | 1,11 | 1,14 | 5,44% | - |
| 20.07.2026 | 1,10 | 1,14 | 1,08 | 1,09 | 3,93% | - |
| 17.07.2026 | 1,05 | 1,05 | 1,03 | 1,04 | -4,79% | - |
| 16.07.2026 | 1,07 | 1,10 | 1,05 | 1,10 | 3,44% | - |
| 15.07.2026 | 1,03 | 1,08 | 1,02 | 1,06 | 2,66% | - |
| 14.07.2026 | 1,03 | 1,07 | 1,01 | 1,03 | 1,77% | - |
| 13.07.2026 | 0,98 | 1,04 | 0,98 | 1,01 | 3,10% | - |
| 10.07.2026 | 0,97 | 0,99 | 0,97 | 0,98 | 2,71% | - |
| 09.07.2026 | 1,02 | 1,02 | 0,96 | 0,96 | -5,94% | - |
| 08.07.2026 | 0,98 | 1,03 | 0,98 | 1,02 | 10,65% | - |
| 07.07.2026 | 0,92 | 0,92 | 0,91 | 0,92 | -1,34% | - |
| 06.07.2026 | 0,94 | 0,94 | 0,92 | 0,93 | -1,06% | - |
| 03.07.2026 | 0,95 | 0,95 | 0,94 | 0,94 | -1,26% | - |
| 02.07.2026 | 0,96 | 0,96 | 0,95 | 0,96 | 1,33% | - |
| 01.07.2026 | 0,95 | 0,95 | 0,94 | 0,94 | -1,72% | - |
| 30.06.2026 | 0,98 | 0,98 | 0,96 | 0,96 | 1,80% | - |
| 29.06.2026 | 0,94 | 0,98 | 0,93 | 0,94 | 3,52% | - |
| 26.06.2026 | 0,92 | 0,92 | 0,90 | 0,91 | -2,88% | - |
| 25.06.2026 | 0,95 | 0,98 | 0,91 | 0,94 | -4,82% | - |
| 24.06.2026 | 1,01 | 1,01 | 0,98 | 0,98 | 0,46% | - |
| 23.06.2026 | 1,00 | 1,02 | 0,97 | 0,98 | -1,31% | - |
| 22.06.2026 | 1,00 | 1,00 | 0,98 | 0,99 | -0,70% | - |
| 19.06.2026 | 0,99 | 1,01 | 0,98 | 1,00 | 1,94% | - |
| 18.06.2026 | 1,02 | 1,02 | 0,98 | 0,98 | -4,01% | - |
| 17.06.2026 | 0,99 | 1,04 | 0,98 | 1,02 | 2,40% | - |
| 16.06.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -6,99% | - |
| 15.06.2026 | 1,09 | 1,09 | 1,05 | 1,07 | 0,61% | - |
| 12.06.2026 | 1,10 | 1,11 | 1,05 | 1,07 | -4,44% | 900,00 |
| 11.06.2026 | 1,12 | 1,14 | 1,11 | 1,12 | 2,24% | - |
| 10.06.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -0,95% | - |
| 09.06.2026 | 1,12 | 1,12 | 1,09 | 1,10 | -1,91% | - |
| 08.06.2026 | 1,17 | 1,17 | 1,11 | 1,12 | -1,96% | - |
| 05.06.2026 | 1,17 | 1,19 | 1,13 | 1,15 | -1,93% | - |
| 04.06.2026 | 1,17 | 1,19 | 1,15 | 1,17 | -4,88% | - |
| 03.06.2026 | 1,18 | 1,23 | 1,18 | 1,23 | 10,18% | - |
| 02.06.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -1,33% | - |
| 01.06.2026 | 1,11 | 1,14 | 1,11 | 1,13 | 0,00% | - |
| 29.05.2026 | 1,13 | 1,16 | 1,10 | 1,13 | -2,16% | - |
| 28.05.2026 | 1,13 | 1,17 | 1,13 | 1,16 | 1,49% | - |
| 27.05.2026 | 1,14 | 1,15 | 1,11 | 1,14 | -1,64% | - |
| 26.05.2026 | 1,12 | 1,19 | 1,12 | 1,16 | 3,17% | - |
| 25.05.2026 | 1,19 | 1,19 | 1,12 | 1,12 | -5,80% | - |
| 22.05.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 0,80% | - |
| 21.05.2026 | 1,17 | 1,19 | 1,17 | 1,18 | -1,54% | - |
| 20.05.2026 | 1,21 | 1,22 | 1,18 | 1,20 | 4,76% | - |
| 19.05.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -2,97% | - |
| 18.05.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 0,04% | - |
| 15.05.2026 | 1,14 | 1,18 | 1,14 | 1,18 | 6,50% | - |
| 14.05.2026 | 1,09 | 1,11 | 1,08 | 1,11 | -5,90% | - |
| 13.05.2026 | 1,29 | 1,34 | 1,15 | 1,18 | -17,98% | - |
| 12.05.2026 | 1,44 | 1,44 | 1,41 | 1,44 | 2,10% | - |
| 11.05.2026 | 1,37 | 1,45 | 1,35 | 1,41 | -0,28% | - |
| 08.05.2026 | 1,40 | 1,42 | 1,38 | 1,41 | -1,61% | - |
| 07.05.2026 | 1,54 | 1,54 | 1,43 | 1,43 | -14,48% | - |
| 06.05.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 0,24% | - |
| 05.05.2026 | 1,63 | 1,67 | 1,59 | 1,67 | 8,82% | 10,00 |
| 04.05.2026 | 1,55 | 1,55 | 1,52 | 1,54 | -3,82% | - |
| 30.04.2026 | 1,59 | 1,63 | 1,59 | 1,60 | 8,16% | 100,00 |
| 29.04.2026 | 1,46 | 1,48 | 1,43 | 1,48 | 10,52% | - |
| 28.04.2026 | 1,34 | 1,38 | 1,32 | 1,34 | 3,81% | - |
| 27.04.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -1,91% | - |
| 24.04.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 3,47% | - |
| 23.04.2026 | 1,26 | 1,30 | 1,26 | 1,27 | 8,10% | - |
| 22.04.2026 | 1,18 | 1,21 | 1,15 | 1,17 | 4,69% | - |
| 21.04.2026 | 1,11 | 1,12 | 1,10 | 1,12 | -1,62% | - |
| 20.04.2026 | 1,07 | 1,14 | 1,07 | 1,14 | 11,67% | - |
| 17.04.2026 | 1,13 | 1,13 | 1,01 | 1,02 | -9,50% | 6.700,00 |
| 16.04.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 0,27% | - |
| 15.04.2026 | 1,13 | 1,14 | 1,11 | 1,12 | -1,96% | 23,00 |
| 14.04.2026 | 1,17 | 1,20 | 1,13 | 1,15 | -6,22% | - |
| 13.04.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 3,38% | - |
| 10.04.2026 | 1,17 | 1,21 | 1,15 | 1,18 | -5,70% | - |
| 09.04.2026 | 1,20 | 1,26 | 1,20 | 1,25 | 0,24% | - |
| 08.04.2026 | 1,34 | 1,34 | 1,25 | 1,25 | -5,69% | - |
| 07.04.2026 | 1,28 | 1,37 | 1,28 | 1,33 | 9,59% | - |
| 02.04.2026 | 1,20 | 1,21 | 1,20 | 1,21 | -2,02% | - |
| 01.04.2026 | 1,31 | 1,32 | 1,21 | 1,24 | -10,18% | - |
| 31.03.2026 | 1,41 | 1,44 | 1,37 | 1,38 | -1,79% | - |
| 30.03.2026 | 1,37 | 1,42 | 1,36 | 1,40 | 2,56% | 400,00 |
| 27.03.2026 | 1,40 | 1,43 | 1,37 | 1,37 | 0,37% | - |
| 26.03.2026 | 1,37 | 1,37 | 1,28 | 1,36 | -0,73% | 1.600,00 |
| 25.03.2026 | 1,29 | 1,37 | 1,28 | 1,37 | 10,04% | - |
| 24.03.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -0,80% | - |
| 23.03.2026 | 1,30 | 1,34 | 1,22 | 1,26 | -3,09% | 14.000,00 |
| 20.03.2026 | 1,31 | 1,32 | 1,30 | 1,30 | -3,00% | - |
| 19.03.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 3,09% | - |
| 18.03.2026 | 1,28 | 1,30 | 1,26 | 1,30 | -0,38% | - |
| 17.03.2026 | 1,27 | 1,31 | 1,27 | 1,30 | -2,99% | - |