67,730€
-0,11%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 67,91 | 68,41 | 65,91 | 67,75 | -0,08% | 9.531,00 |
| 31.07.2025 | 68,29 | 68,74 | 67,35 | 67,81 | -0,55% | 12.479,00 |
| 30.07.2025 | 68,83 | 69,03 | 67,10 | 68,18 | -0,39% | 10.284,00 |
| 29.07.2025 | 67,25 | 69,81 | 67,25 | 68,45 | 2,03% | 18.357,00 |
| 28.07.2025 | 71,41 | 71,41 | 65,56 | 67,08 | -5,18% | 32.049,00 |
| 25.07.2025 | 70,48 | 71,70 | 69,93 | 70,75 | 0,33% | 13.600,00 |
| 24.07.2025 | 71,86 | 73,27 | 69,63 | 70,52 | -1,00% | 39.676,00 |
| 23.07.2025 | 71,67 | 71,98 | 70,48 | 71,23 | 0,27% | 17.936,00 |
| 22.07.2025 | 69,92 | 72,38 | 69,16 | 71,04 | 1,24% | 23.150,00 |
| 21.07.2025 | 71,85 | 71,87 | 68,36 | 70,17 | -1,78% | 26.912,00 |
| 18.07.2025 | 71,86 | 72,66 | 70,75 | 71,44 | -0,24% | 13.628,00 |
| 17.07.2025 | 71,62 | 72,10 | 70,72 | 71,61 | 0,25% | 20.992,00 |
| 16.07.2025 | 72,64 | 73,33 | 70,60 | 71,43 | -1,48% | 24.806,00 |
| 15.07.2025 | 75,95 | 75,99 | 0,00 | 72,50 | -3,20% | 54.911,00 |
| 14.07.2025 | 72,39 | 75,93 | 71,62 | 74,90 | 4,88% | 49.705,00 |
| 11.07.2025 | 70,78 | 72,55 | 69,54 | 71,41 | -0,07% | 24.680,00 |
| 10.07.2025 | 74,45 | 74,68 | 70,04 | 71,46 | -2,35% | 44.935,00 |
| 09.07.2025 | 70,50 | 73,74 | 0,00 | 73,18 | 5,12% | 52.431,00 |
| 08.07.2025 | 68,22 | 70,58 | 67,59 | 69,62 | 2,78% | 30.753,00 |
| 07.07.2025 | 66,46 | 68,00 | 65,63 | 67,73 | 3,12% | 24.621,00 |
| 04.07.2025 | 64,49 | 66,06 | 63,32 | 65,68 | 2,38% | 21.733,00 |
| 03.07.2025 | 64,57 | 64,80 | 62,73 | 64,16 | 0,08% | 16.317,00 |
| 02.07.2025 | 64,80 | 64,88 | 62,88 | 64,11 | -1,57% | 5.869,00 |
| 01.07.2025 | 68,31 | 68,39 | 63,82 | 65,13 | -3,96% | - |
| 30.06.2025 | 66,79 | 68,10 | 66,49 | 67,82 | 2,48% | - |
| 27.06.2025 | 69,61 | 70,07 | 65,45 | 66,18 | -3,31% | - |
| 26.06.2025 | 67,07 | 68,48 | 0,00 | 68,44 | 3,57% | 85,00 |
| 25.06.2025 | 64,30 | 66,33 | 64,00 | 66,08 | 3,27% | - |
| 24.06.2025 | 64,85 | 66,06 | 0,00 | 63,99 | -3,24% | 31.066,00 |
| 23.06.2025 | 65,63 | 66,22 | 64,99 | 66,13 | -4,93% | 20.586,00 |
| 20.06.2025 | 67,43 | 69,95 | 65,88 | 69,56 | 5,43% | 16.692,00 |
| 19.06.2025 | 68,83 | 70,28 | 65,75 | 65,98 | -4,27% | 16.571,00 |
| 18.06.2025 | 68,93 | 69,86 | 68,35 | 68,92 | 0,71% | 11.594,00 |
| 17.06.2025 | 71,64 | 71,72 | 67,79 | 68,43 | -3,22% | 25.996,00 |
| 16.06.2025 | 72,29 | 73,88 | 0,00 | 70,71 | -1,18% | 30.788,00 |
| 13.06.2025 | 71,78 | 73,95 | 70,49 | 71,55 | 1,31% | 30.102,00 |
| 12.06.2025 | 73,66 | 74,18 | 67,29 | 70,63 | -1,82% | 53.021,00 |
| 11.06.2025 | 66,65 | 73,03 | 66,43 | 71,94 | 10,38% | 89.282,00 |
| 10.06.2025 | 74,18 | 74,18 | 62,35 | 65,17 | -14,56% | 154.575,00 |
| 09.06.2025 | 76,39 | 78,97 | 75,33 | 76,28 | -1,88% | 24.662,00 |
| 06.06.2025 | 82,66 | 83,31 | 73,85 | 77,74 | -6,57% | 104.293,00 |
| 05.06.2025 | 79,85 | 84,53 | 77,63 | 83,21 | 3,23% | 63.860,00 |
| 04.06.2025 | 85,35 | 86,14 | 78,77 | 80,61 | -4,74% | 100.821,00 |
| 03.06.2025 | 83,96 | 85,45 | 79,92 | 84,63 | 0,63% | 63.596,00 |
| 02.06.2025 | 80,48 | 85,70 | 78,66 | 84,10 | 6,32% | 156.834,00 |
| 30.05.2025 | 78,03 | 80,44 | 76,61 | 79,10 | 1,81% | 77.708,00 |
| 29.05.2025 | 79,72 | 80,17 | 74,54 | 77,69 | -0,79% | 86.530,00 |
| 28.05.2025 | 75,13 | 78,81 | 74,64 | 78,31 | 5,89% | 97.473,00 |
| 27.05.2025 | 72,38 | 74,74 | 72,08 | 73,95 | 2,68% | 92.313,00 |
| 26.05.2025 | 70,17 | 72,37 | 70,07 | 72,02 | 4,70% | 50.238,00 |
| 23.05.2025 | 70,27 | 70,70 | 66,64 | 68,79 | -1,97% | 59.596,00 |
| 22.05.2025 | 71,46 | 71,90 | 67,15 | 70,17 | 1,39% | 78.799,00 |
| 21.05.2025 | 66,49 | 70,79 | 66,47 | 69,21 | 4,78% | 100.315,00 |
| 20.05.2025 | 63,92 | 66,17 | 62,61 | 66,05 | 5,58% | 77.260,00 |
| 19.05.2025 | 61,44 | 62,81 | 60,14 | 62,56 | 3,83% | 42.521,00 |
| 16.05.2025 | 56,95 | 61,93 | 56,87 | 60,25 | 7,77% | 77.685,00 |
| 15.05.2025 | 54,08 | 56,09 | 53,59 | 55,90 | 4,82% | 36.763,00 |
| 14.05.2025 | 56,85 | 57,17 | 51,69 | 53,33 | -4,95% | 49.189,00 |
| 13.05.2025 | 55,16 | 56,39 | 53,63 | 56,11 | 2,94% | 15.813,00 |
| 12.05.2025 | 56,65 | 57,26 | 52,52 | 54,51 | -6,82% | 48.734,00 |
| 09.05.2025 | 59,76 | 60,07 | 57,77 | 58,50 | -1,17% | 40.398,00 |
| 08.05.2025 | 56,91 | 59,76 | 56,53 | 59,20 | 3,41% | 33.426,00 |
| 07.05.2025 | 58,91 | 59,55 | 55,46 | 57,25 | -1,85% | 48.897,00 |
| 06.05.2025 | 59,80 | 60,07 | 55,22 | 58,33 | -1,14% | 71.946,00 |
| 05.05.2025 | 56,04 | 59,34 | 54,92 | 59,00 | 8,01% | 49.350,00 |
| 02.05.2025 | 53,52 | 55,14 | 52,99 | 54,63 | 3,74% | 43.274,00 |
| 30.04.2025 | 51,76 | 52,97 | 51,05 | 52,66 | 2,82% | 25.562,00 |
| 29.04.2025 | 49,20 | 52,18 | 49,07 | 51,21 | 4,89% | 27.828,00 |
| 28.04.2025 | 49,07 | 49,97 | 48,57 | 48,82 | 0,17% | 11.795,00 |
| 25.04.2025 | 48,79 | 49,65 | 48,18 | 48,74 | 0,12% | 9.403,00 |
| 24.04.2025 | 46,26 | 49,33 | 45,35 | 48,68 | 3,24% | 25.454,00 |
| 23.04.2025 | 50,71 | 50,73 | 45,32 | 47,15 | -6,20% | 47.339,00 |
| 22.04.2025 | 50,03 | 51,91 | 48,96 | 50,27 | 0,78% | 23.202,00 |
| 17.04.2025 | 51,27 | 51,37 | 48,80 | 49,88 | -0,05% | 20.994,00 |
| 16.04.2025 | 51,76 | 52,69 | 48,49 | 49,90 | -3,21% | 36.564,00 |
| 15.04.2025 | 47,99 | 52,09 | 47,84 | 51,55 | 8,23% | 77.576,00 |
| 14.04.2025 | 45,81 | 47,68 | 45,61 | 47,63 | 5,07% | 50.018,00 |
| 11.04.2025 | 45,94 | 46,92 | 44,33 | 45,33 | -0,34% | 11.102,00 |
| 10.04.2025 | 46,90 | 47,27 | 44,64 | 45,48 | -1,59% | 25.704,00 |
| 09.04.2025 | 43,62 | 46,37 | 42,31 | 46,22 | 9,90% | 43.369,00 |
| 08.04.2025 | 42,10 | 45,67 | 41,32 | 42,05 | 2,75% | 88.094,00 |
| 07.04.2025 | 34,75 | 42,76 | 31,23 | 40,93 | 4,81% | 128.065,00 |
| 04.04.2025 | 45,50 | 46,47 | 37,12 | 39,05 | -13,47% | 109.616,00 |
| 03.04.2025 | 43,04 | 46,40 | 42,91 | 45,13 | 1,11% | 29.714,00 |
| 02.04.2025 | 46,27 | 46,92 | 43,34 | 44,63 | -1,94% | 30.327,00 |
| 01.04.2025 | 44,11 | 46,77 | 43,38 | 45,52 | 2,81% | 38.562,00 |
| 31.03.2025 | 42,25 | 44,84 | 41,38 | 44,27 | 1,45% | 32.337,00 |
| 28.03.2025 | 46,20 | 46,42 | 42,82 | 43,64 | -4,59% | 34.446,00 |
| 27.03.2025 | 44,48 | 46,46 | 43,50 | 45,74 | 1,11% | 25.689,00 |
| 26.03.2025 | 44,80 | 45,72 | 40,96 | 45,24 | 3,27% | 62.093,00 |
| 25.03.2025 | 43,41 | 43,99 | 42,27 | 43,81 | 0,53% | 21.108,00 |
| 24.03.2025 | 43,24 | 44,06 | 42,05 | 43,58 | 1,78% | 31.546,00 |
| 21.03.2025 | 43,73 | 44,00 | 40,71 | 42,82 | 2,74% | 66.161,00 |
| 20.03.2025 | 45,15 | 45,62 | 40,16 | 41,68 | -7,41% | 77.897,00 |
| 19.03.2025 | 49,61 | 50,01 | 43,10 | 45,01 | -5,89% | 118.568,00 |
| 18.03.2025 | 47,70 | 48,95 | 44,63 | 47,83 | 6,91% | 178.384,00 |
| 17.03.2025 | 42,06 | 47,86 | 41,54 | 44,73 | 10,82% | 145.162,00 |
| 14.03.2025 | 38,42 | 41,47 | 37,99 | 40,37 | 5,71% | 71.746,00 |
| 13.03.2025 | 37,20 | 38,41 | 36,04 | 38,19 | 5,71% | 40.667,00 |
| 12.03.2025 | 33,45 | 36,53 | 33,45 | 36,12 | 5,81% | 28.772,00 |