49,585€
-0,63%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 34,17 | 34,71 | 33,65 | 34,14 | 1,76% | 24.871,00 |
| 10.03.2025 | 37,35 | 37,40 | 32,36 | 33,55 | -6,68% | 40.741,00 |
| 07.03.2025 | 37,88 | 38,62 | 34,10 | 35,95 | -6,23% | 54.549,00 |
| 06.03.2025 | 38,28 | 39,21 | 37,21 | 38,34 | 2,40% | 74.037,00 |
| 05.03.2025 | 39,21 | 39,21 | 35,91 | 37,44 | -2,43% | 73.776,00 |
| 04.03.2025 | 40,45 | 43,00 | 34,64 | 38,38 | 0,85% | 192.955,00 |
| 03.03.2025 | 34,13 | 38,20 | 33,00 | 38,05 | 24,26% | 133.233,00 |
| 28.02.2025 | 30,80 | 31,19 | 29,62 | 30,62 | 0,07% | 45.280,00 |
| 27.02.2025 | 30,29 | 30,83 | 29,94 | 30,60 | 0,55% | 19.529,00 |
| 26.02.2025 | 31,00 | 31,00 | 29,95 | 30,44 | -0,16% | 22.174,00 |
| 25.02.2025 | 29,25 | 30,59 | 28,49 | 30,48 | 5,43% | 39.702,00 |
| 24.02.2025 | 29,75 | 29,90 | 27,69 | 28,91 | 3,71% | 34.374,00 |
| 21.02.2025 | 28,93 | 28,97 | 27,41 | 27,88 | -2,43% | 26.902,00 |
| 20.02.2025 | 29,59 | 30,00 | 27,71 | 28,57 | -4,64% | 20.280,00 |
| 19.02.2025 | 30,45 | 30,99 | 29,03 | 29,96 | -1,67% | 51.879,00 |
| 18.02.2025 | 29,50 | 32,75 | 28,40 | 30,47 | 1,91% | 92.795,00 |
| 17.02.2025 | 26,35 | 30,15 | 26,16 | 29,90 | 17,84% | 77.673,00 |
| 14.02.2025 | 24,93 | 25,55 | 24,81 | 25,37 | 2,27% | 28.860,00 |
| 13.02.2025 | 23,19 | 25,04 | 23,01 | 24,81 | 5,03% | 18.822,00 |
| 12.02.2025 | 24,85 | 24,97 | 23,38 | 23,62 | -5,03% | 21.848,00 |
| 11.02.2025 | 22,90 | 25,28 | 22,85 | 24,87 | 8,32% | 45.122,00 |
| 10.02.2025 | 22,53 | 23,02 | 22,41 | 22,96 | 2,35% | 15.032,00 |
| 07.02.2025 | 23,20 | 23,33 | 22,12 | 22,44 | -2,21% | 10.608,00 |
| 06.02.2025 | 24,15 | 24,47 | 22,40 | 22,94 | -4,83% | 34.552,00 |
| 05.02.2025 | 24,13 | 24,42 | 23,91 | 24,11 | -0,31% | 8.400,00 |
| 04.02.2025 | 24,16 | 24,61 | 23,28 | 24,18 | -0,43% | 10.451,00 |
| 03.02.2025 | 23,75 | 25,13 | 23,75 | 24,29 | -0,82% | 21.912,00 |
| 31.01.2025 | 24,35 | 24,64 | 24,00 | 24,49 | 2,04% | 13.348,00 |
| 30.01.2025 | 22,93 | 24,47 | 22,76 | 24,00 | 5,32% | 28.070,00 |
| 29.01.2025 | 23,75 | 24,41 | 22,60 | 22,79 | -2,92% | 35.696,00 |
| 28.01.2025 | 22,74 | 23,70 | 22,50 | 23,47 | 3,22% | 20.068,00 |
| 27.01.2025 | 22,70 | 23,09 | 21,76 | 22,74 | 0,07% | 25.012,00 |
| 24.01.2025 | 22,75 | 23,17 | 22,33 | 22,72 | 0,53% | 9.085,00 |
| 23.01.2025 | 22,14 | 22,80 | 21,46 | 22,60 | 2,09% | 16.852,00 |
| 22.01.2025 | 22,46 | 22,48 | 21,88 | 22,14 | -1,25% | 5.339,00 |
| 21.01.2025 | 22,68 | 22,74 | 22,12 | 22,42 | -1,48% | 4.329,00 |
| 20.01.2025 | 23,03 | 23,50 | 22,39 | 22,76 | -0,42% | 10.898,00 |
| 17.01.2025 | 22,89 | 23,16 | 22,35 | 22,85 | 2,29% | 15.359,00 |
| 16.01.2025 | 20,98 | 22,34 | 20,98 | 22,34 | 5,60% | 8.996,00 |
| 15.01.2025 | 21,08 | 21,39 | 20,86 | 21,16 | 0,46% | 5.898,00 |
| 14.01.2025 | 20,96 | 21,13 | 20,59 | 21,06 | 0,66% | 3.783,00 |
| 13.01.2025 | 21,31 | 21,45 | 20,51 | 20,92 | -2,16% | 9.204,00 |
| 10.01.2025 | 20,88 | 21,50 | 20,50 | 21,38 | 2,24% | 12.562,00 |
| 09.01.2025 | 20,70 | 21,06 | 20,34 | 20,92 | 0,46% | 7.737,00 |
| 08.01.2025 | 19,31 | 20,86 | 19,31 | 20,82 | 7,52% | 16.364,00 |
| 07.01.2025 | 19,02 | 19,58 | 18,94 | 19,36 | 1,82% | 6.173,00 |
| 06.01.2025 | 19,26 | 19,58 | 18,62 | 19,02 | -0,90% | 13.023,00 |
| 03.01.2025 | 18,94 | 19,36 | 18,57 | 19,19 | 1,29% | 9.922,00 |
| 02.01.2025 | 18,43 | 18,99 | 18,17 | 18,94 | 4,20% | 10.692,00 |
| 30.12.2024 | 18,27 | 18,37 | 18,05 | 18,18 | -0,62% | 1.854,00 |
| 27.12.2024 | 18,37 | 18,46 | 17,96 | 18,29 | -0,29% | 4.347,00 |
| 23.12.2024 | 18,50 | 18,79 | 18,19 | 18,35 | -0,66% | 5.761,00 |
| 20.12.2024 | 19,07 | 19,11 | 17,76 | 18,47 | -3,48% | 12.341,00 |
| 19.12.2024 | 19,11 | 19,31 | 18,91 | 19,13 | 1,00% | 6.407,00 |
| 18.12.2024 | 19,11 | 19,49 | 18,91 | 18,94 | -0,96% | 1.716,00 |
| 17.12.2024 | 19,22 | 19,55 | 18,96 | 19,13 | -0,09% | 9.073,00 |
| 16.12.2024 | 19,69 | 19,81 | 18,84 | 19,14 | -2,83% | 7.839,00 |
| 13.12.2024 | 19,94 | 20,25 | 19,62 | 19,70 | -1,21% | 11.029,00 |
| 12.12.2024 | 19,44 | 20,17 | 19,43 | 19,94 | 1,36% | 25.100,00 |
| 11.12.2024 | 18,88 | 19,88 | 18,61 | 19,67 | 4,49% | 8.035,00 |
| 10.12.2024 | 19,70 | 19,70 | 18,74 | 18,83 | -4,58% | 40.053,00 |
| 09.12.2024 | 20,85 | 21,28 | 19,33 | 19,73 | -5,68% | 36.043,00 |
| 06.12.2024 | 21,42 | 21,66 | 20,88 | 20,92 | -1,95% | 15.700,00 |
| 05.12.2024 | 20,81 | 21,55 | 20,53 | 21,34 | 2,42% | 39.532,00 |
| 04.12.2024 | 20,60 | 21,28 | 20,37 | 20,83 | 1,67% | 14.464,00 |
| 03.12.2024 | 20,40 | 21,07 | 20,21 | 20,49 | 0,40% | 18.072,00 |
| 02.12.2024 | 20,02 | 20,46 | 19,84 | 20,41 | 2,59% | 6.914,00 |
| 29.11.2024 | 19,70 | 20,07 | 19,66 | 19,89 | 0,67% | 7.866,00 |
| 28.11.2024 | 19,40 | 19,85 | 19,40 | 19,76 | 2,01% | 16.943,00 |
| 27.11.2024 | 18,98 | 19,64 | 18,98 | 19,37 | 0,90% | 13.077,00 |
| 26.11.2024 | 19,35 | 19,75 | 18,72 | 19,20 | -1,78% | 33.287,00 |
| 25.11.2024 | 20,49 | 20,50 | 18,14 | 19,54 | -2,80% | 62.382,00 |
| 22.11.2024 | 20,66 | 20,79 | 19,98 | 20,11 | -2,17% | 5.913,00 |