18,196€
-1,47%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 18,50 | 18,79 | 18,19 | 18,20 | -1,46% | 4.211,00 |
| 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 |
| 21.11.2024 | 20,57 | 20,96 | 20,16 | 20,55 | 0,39% | 13.390,00 |
| 20.11.2024 | 20,40 | 20,73 | 20,05 | 20,47 | -0,37% | 6.265,00 |
| 19.11.2024 | 20,18 | 20,67 | 19,62 | 20,55 | 1,97% | 13.860,00 |
| 18.11.2024 | 19,48 | 20,21 | 19,09 | 20,15 | 7,45% | 23.263,00 |
| 15.11.2024 | 19,00 | 19,15 | 18,39 | 18,75 | -2,00% | 10.580,00 |
| 14.11.2024 | 20,12 | 20,23 | 18,77 | 19,13 | -4,96% | 13.146,00 |
| 13.11.2024 | 20,37 | 21,42 | 19,81 | 20,13 | -2,89% | 35.101,00 |
| 12.11.2024 | 20,98 | 21,06 | 20,39 | 20,73 | -1,72% | 10.557,00 |
| 11.11.2024 | 20,06 | 21,10 | 19,83 | 21,09 | 6,74% | 20.652,00 |
| 08.11.2024 | 19,94 | 20,14 | 19,22 | 19,76 | -1,05% | 6.234,00 |
| 07.11.2024 | 18,68 | 20,24 | 18,43 | 19,97 | 7,02% | 7.349,00 |
| 06.11.2024 | 18,04 | 19,12 | 18,03 | 18,66 | 1,20% | 10.860,00 |
| 05.11.2024 | 18,11 | 18,48 | 17,91 | 18,44 | 2,04% | 3.934,00 |
| 04.11.2024 | 18,46 | 18,54 | 17,96 | 18,07 | -1,84% | 830,00 |
| 01.11.2024 | 18,29 | 18,75 | 18,29 | 18,41 | 0,37% | 720,00 |
| 31.10.2024 | 18,64 | 18,84 | 18,21 | 18,34 | -1,93% | 1.493,00 |
| 30.10.2024 | 19,10 | 19,15 | 18,57 | 18,70 | -2,30% | 5.386,00 |
| 29.10.2024 | 19,14 | 19,45 | 19,08 | 19,14 | 0,07% | 2.662,00 |
| 28.10.2024 | 19,48 | 19,50 | 18,96 | 19,13 | -0,84% | 1.777,00 |
| 25.10.2024 | 19,53 | 19,59 | 19,08 | 19,29 | 0,45% | 2.678,00 |
| 24.10.2024 | 18,98 | 19,58 | 18,79 | 19,20 | 1,35% | 2.405,00 |
| 23.10.2024 | 19,20 | 19,30 | 18,85 | 18,95 | -1,34% | 6.010,00 |
| 22.10.2024 | 19,39 | 19,40 | 18,90 | 19,20 | -0,35% | 2.902,00 |
| 21.10.2024 | 19,15 | 19,51 | 18,99 | 19,27 | 2,75% | 7.632,00 |
| 18.10.2024 | 18,47 | 18,92 | 18,25 | 18,76 | 1,54% | 2.811,00 |
| 17.10.2024 | 18,20 | 18,83 | 18,02 | 18,47 | 1,67% | 4.166,00 |
| 16.10.2024 | 18,04 | 18,21 | 17,70 | 18,17 | 0,77% | 1.237,00 |
| 15.10.2024 | 18,39 | 18,52 | 17,91 | 18,03 | -2,01% | 7.016,00 |
| 14.10.2024 | 18,53 | 18,76 | 18,14 | 18,40 | -0,78% | 3.444,00 |
| 11.10.2024 | 19,01 | 19,12 | 18,43 | 18,54 | -3,02% | 5.338,00 |
| 10.10.2024 | 19,87 | 20,04 | 18,74 | 19,12 | -3,53% | 11.715,00 |
| 09.10.2024 | 20,23 | 20,33 | 19,33 | 19,82 | -2,11% | 7.689,00 |
| 08.10.2024 | 20,49 | 20,55 | 20,11 | 20,25 | -1,79% | 6.566,00 |
| 07.10.2024 | 21,15 | 21,25 | 20,39 | 20,62 | -2,43% | 1.351,00 |
| 04.10.2024 | 20,53 | 21,38 | 20,44 | 21,13 | 3,15% | 4.143,00 |
| 03.10.2024 | 21,03 | 21,08 | 20,13 | 20,49 | -3,05% | 6.288,00 |
| 02.10.2024 | 21,60 | 22,08 | 21,00 | 21,13 | -2,45% | 11.130,00 |
| 01.10.2024 | 22,08 | 22,86 | 21,65 | 21,66 | -2,01% | 8.043,00 |
| 30.09.2024 | 22,30 | 22,45 | 21,94 | 22,11 | -0,76% | 1.571,00 |
| 27.09.2024 | 21,92 | 22,53 | 21,62 | 22,28 | 1,46% | 1.140,00 |
| 26.09.2024 | 21,90 | 22,37 | 21,49 | 21,96 | 1,01% | 3.301,00 |
| 25.09.2024 | 22,11 | 22,15 | 21,66 | 21,74 | -2,25% | 2.533,00 |
| 24.09.2024 | 22,33 | 22,54 | 21,77 | 22,24 | 0,11% | 3.256,00 |
| 23.09.2024 | 23,11 | 23,12 | 21,82 | 22,21 | -2,63% | 3.575,00 |
| 20.09.2024 | 23,18 | 23,45 | 22,81 | 22,81 | -1,51% | 1.690,00 |
| 19.09.2024 | 22,86 | 23,48 | 22,53 | 23,16 | 1,82% | 5.300,00 |
| 18.09.2024 | 22,77 | 22,92 | 22,44 | 22,75 | 0,00% | 1.489,00 |
| 17.09.2024 | 23,67 | 24,10 | 21,92 | 22,75 | -3,91% | 9.637,00 |
| 16.09.2024 | 22,82 | 23,84 | 22,82 | 23,67 | 3,72% | 936,00 |
| 13.09.2024 | 22,60 | 23,07 | 22,43 | 22,82 | 1,44% | 4.407,00 |
| 12.09.2024 | 22,36 | 22,63 | 21,92 | 22,50 | 1,26% | 6.026,00 |
| 11.09.2024 | 22,85 | 23,81 | 21,67 | 22,22 | -2,39% | 10.399,00 |
| 10.09.2024 | 24,06 | 24,55 | 22,22 | 22,76 | -5,64% | 10.540,00 |
| 09.09.2024 | 24,11 | 24,31 | 23,78 | 24,12 | 0,42% | 1.070,00 |
| 06.09.2024 | 24,55 | 24,69 | 23,77 | 24,02 | -2,14% | 1.957,00 |
| 05.09.2024 | 24,90 | 24,99 | 24,15 | 24,55 | -1,58% | 3.088,00 |
| 04.09.2024 | 24,33 | 25,25 | 24,12 | 24,94 | 1,94% | 1.841,00 |
| 03.09.2024 | 26,18 | 26,59 | 24,40 | 24,47 | -6,43% | 7.204,00 |
| 02.09.2024 | 26,79 | 26,91 | 25,90 | 26,15 | -2,46% | 2.190,00 |
| 30.08.2024 | 26,95 | 27,34 | 26,81 | 26,81 | -0,37% | 4.630,00 |
| 29.08.2024 | 26,47 | 27,39 | 26,35 | 26,91 | 1,64% | 5.285,00 |
| 28.08.2024 | 25,81 | 26,94 | 25,81 | 26,47 | 2,50% | 4.308,00 |
| 27.08.2024 | 25,43 | 26,11 | 25,25 | 25,83 | 2,05% | 2.646,00 |
| 26.08.2024 | 24,77 | 25,77 | 24,70 | 25,31 | 1,54% | 980,00 |
| 23.08.2024 | 24,87 | 25,17 | 24,72 | 24,92 | 0,48% | 1.758,00 |
| 22.08.2024 | 25,00 | 25,23 | 24,72 | 24,80 | -0,62% | 6.302,00 |
| 21.08.2024 | 24,22 | 25,13 | 24,14 | 24,96 | 3,10% | 3.244,00 |
| 20.08.2024 | 24,51 | 24,75 | 24,07 | 24,21 | -1,14% | 2.319,00 |
| 19.08.2024 | 24,96 | 25,36 | 24,04 | 24,49 | -3,49% | 8.877,00 |
| 16.08.2024 | 25,16 | 25,72 | 25,13 | 25,37 | 0,91% | 2.125,00 |
| 15.08.2024 | 25,27 | 25,42 | 24,76 | 25,14 | -0,24% | 1.060,00 |
| 14.08.2024 | 24,79 | 25,92 | 24,79 | 25,20 | 1,76% | 4.775,00 |
| 13.08.2024 | 26,75 | 27,04 | 24,32 | 24,77 | -4,09% | 14.543,00 |
| 12.08.2024 | 25,62 | 26,05 | 25,43 | 25,82 | 0,64% | 733,00 |
| 09.08.2024 | 25,15 | 25,87 | 25,08 | 25,66 | 1,85% | 803,00 |
| 08.08.2024 | 25,02 | 25,40 | 24,58 | 25,19 | 1,02% | 760,00 |
| 07.08.2024 | 25,02 | 25,36 | 24,33 | 24,94 | 0,08% | 1.604,00 |
| 06.08.2024 | 24,74 | 25,10 | 24,21 | 24,92 | 1,53% | 2.188,00 |