56,255€
-2,61%
Echtzeit-Aktienkurs RENK GROUP AG INH O.N.
Bid:
Ask:
Aktienkurse zur RENK GROUP AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 56,96 | 57,51 | 54,64 | 56,19 | -2,73% | 7.861,00 |
| 09.12.2025 | 57,09 | 58,49 | 55,89 | 57,77 | 4,22% | 31.454,00 |
| 08.12.2025 | 52,99 | 55,83 | 52,88 | 55,43 | 7,13% | 25.941,00 |
| 05.12.2025 | 50,42 | 52,26 | 50,42 | 51,74 | 4,16% | 14.527,00 |
| 04.12.2025 | 49,48 | 50,15 | 48,96 | 49,67 | 0,19% | 4.578,00 |
| 03.12.2025 | 50,83 | 50,90 | 48,87 | 49,58 | 0,01% | 10.933,00 |
| 02.12.2025 | 48,41 | 50,41 | 47,52 | 49,57 | 3,44% | 14.782,00 |
| 01.12.2025 | 49,39 | 49,86 | 47,19 | 47,92 | -5,69% | 25.589,00 |
| 28.11.2025 | 51,25 | 51,25 | 50,19 | 50,81 | -0,74% | 6.907,00 |
| 27.11.2025 | 51,87 | 52,76 | 50,44 | 51,19 | -0,88% | 12.475,00 |
| 26.11.2025 | 52,53 | 53,17 | 49,92 | 51,65 | 0,50% | 15.856,00 |
| 25.11.2025 | 50,04 | 51,53 | 49,00 | 51,39 | 7,71% | 13.149,00 |
| 24.11.2025 | 47,54 | 49,88 | 46,23 | 47,71 | -6,14% | 21.199,00 |
| 21.11.2025 | 54,64 | 55,24 | 49,29 | 50,83 | -5,30% | 35.414,00 |
| 20.11.2025 | 59,20 | 59,33 | 52,83 | 53,68 | -8,49% | 31.044,00 |
| 19.11.2025 | 62,69 | 63,25 | 57,20 | 58,66 | -6,05% | 17.018,00 |
| 18.11.2025 | 62,56 | 64,15 | 61,19 | 62,43 | -1,31% | 7.943,00 |
| 17.11.2025 | 64,32 | 65,93 | 62,98 | 63,26 | -2,59% | 12.795,00 |
| 14.11.2025 | 66,62 | 66,74 | 62,27 | 64,95 | -2,44% | 10.671,00 |
| 13.11.2025 | 62,36 | 68,33 | 61,98 | 66,57 | 5,63% | 27.072,00 |
| 12.11.2025 | 63,83 | 64,20 | 61,25 | 63,02 | -2,17% | 11.199,00 |
| 11.11.2025 | 66,51 | 66,51 | 63,03 | 64,42 | -3,12% | 8.480,00 |
| 10.11.2025 | 65,82 | 66,91 | 65,57 | 66,49 | 3,37% | 3.735,00 |
| 07.11.2025 | 62,89 | 65,20 | 61,99 | 64,33 | 2,85% | 5.911,00 |
| 06.11.2025 | 63,84 | 64,94 | 61,39 | 62,55 | -2,35% | 4.157,00 |
| 05.11.2025 | 64,99 | 65,08 | 62,66 | 64,05 | -1,58% | 4.149,00 |
| 04.11.2025 | 65,82 | 66,49 | 64,46 | 65,08 | -1,27% | 3.613,00 |
| 03.11.2025 | 66,21 | 66,97 | 65,41 | 65,92 | -0,24% | 4.807,00 |
| 31.10.2025 | 66,29 | 67,12 | 65,35 | 66,08 | 1,63% | 4.905,00 |
| 30.10.2025 | 64,87 | 65,53 | 64,02 | 65,02 | -0,76% | 4.959,00 |
| 29.10.2025 | 66,52 | 67,14 | 64,60 | 65,52 | -1,70% | 8.073,00 |
| 28.10.2025 | 66,02 | 66,98 | 64,50 | 66,65 | 0,23% | 5.817,00 |
| 27.10.2025 | 67,50 | 67,92 | 65,77 | 66,50 | -0,15% | 9.127,00 |
| 24.10.2025 | 66,10 | 67,07 | 65,27 | 66,60 | 0,22% | 6.969,00 |
| 23.10.2025 | 69,25 | 70,54 | 64,69 | 66,45 | -0,99% | 19.654,00 |
| 22.10.2025 | 67,57 | 70,67 | 66,69 | 67,12 | 0,38% | 17.777,00 |
| 21.10.2025 | 68,85 | 69,04 | 65,98 | 66,86 | -2,57% | 13.126,00 |
| 20.10.2025 | 65,59 | 69,93 | 64,80 | 68,63 | 7,89% | 30.844,00 |
| 17.10.2025 | 62,72 | 64,33 | 61,98 | 63,61 | 0,87% | 18.043,00 |
| 16.10.2025 | 64,62 | 67,58 | 62,97 | 63,06 | -3,23% | 32.736,00 |
| 15.10.2025 | 72,86 | 72,91 | 64,22 | 65,16 | -9,08% | 58.050,00 |
| 14.10.2025 | 74,54 | 74,74 | 70,94 | 71,67 | -4,38% | 19.140,00 |
| 13.10.2025 | 77,22 | 78,07 | 73,64 | 74,95 | -1,69% | 21.559,00 |
| 10.10.2025 | 81,01 | 81,29 | 74,73 | 76,24 | -3,54% | 33.639,00 |
| 09.10.2025 | 82,32 | 82,78 | 78,94 | 79,03 | -4,92% | 25.556,00 |
| 08.10.2025 | 81,13 | 84,06 | 80,69 | 83,12 | 0,43% | 19.032,00 |
| 07.10.2025 | 85,87 | 85,92 | 82,28 | 82,77 | -3,79% | 28.629,00 |
| 06.10.2025 | 88,79 | 90,25 | 84,77 | 86,03 | -3,09% | 29.528,00 |
| 03.10.2025 | 88,16 | 90,32 | 88,11 | 88,77 | 1,12% | 18.879,00 |
| 02.10.2025 | 85,34 | 88,63 | 84,67 | 87,79 | 3,60% | 47.469,00 |
| 01.10.2025 | 86,34 | 86,50 | 82,22 | 84,74 | -2,83% | 53.355,00 |
| 30.09.2025 | 87,39 | 87,69 | 85,95 | 87,21 | 1,55% | 33.444,00 |
| 29.09.2025 | 82,23 | 86,45 | 82,03 | 85,87 | 6,17% | 42.551,00 |
| 26.09.2025 | 79,55 | 81,87 | 78,73 | 80,88 | 1,32% | 34.773,00 |
| 25.09.2025 | 79,34 | 79,86 | 77,38 | 79,83 | 2,82% | 23.558,00 |
| 24.09.2025 | 73,81 | 78,43 | 73,20 | 77,64 | 6,91% | 52.175,00 |
| 23.09.2025 | 74,44 | 74,54 | 72,54 | 72,62 | -1,31% | 17.872,00 |
| 22.09.2025 | 70,04 | 74,15 | 69,65 | 73,59 | 5,83% | 48.599,00 |
| 19.09.2025 | 69,60 | 70,01 | 67,75 | 69,53 | 0,38% | 11.323,00 |
| 18.09.2025 | 70,23 | 70,57 | 68,19 | 69,27 | -1,04% | 14.513,00 |
| 17.09.2025 | 70,85 | 72,13 | 69,53 | 69,99 | -1,67% | 17.314,00 |
| 16.09.2025 | 72,58 | 73,00 | 70,23 | 71,18 | -1,75% | 16.868,00 |
| 15.09.2025 | 70,66 | 72,46 | 70,66 | 72,45 | 2,36% | 17.891,00 |
| 12.09.2025 | 70,92 | 71,74 | 69,93 | 70,78 | 0,49% | 15.048,00 |
| 11.09.2025 | 70,01 | 70,92 | 68,91 | 70,43 | 1,38% | 17.544,00 |
| 10.09.2025 | 68,03 | 70,10 | 67,78 | 69,47 | 2,13% | 23.027,00 |
| 09.09.2025 | 69,45 | 69,50 | 65,84 | 68,02 | -1,53% | 31.043,00 |
| 08.09.2025 | 67,08 | 69,24 | 66,87 | 69,08 | 3,46% | 20.475,00 |
| 05.09.2025 | 66,69 | 68,04 | 66,21 | 66,77 | 0,47% | 17.358,00 |
| 04.09.2025 | 66,97 | 67,31 | 64,61 | 66,46 | -0,55% | 26.714,00 |
| 03.09.2025 | 67,52 | 68,04 | 65,82 | 66,83 | -0,28% | 11.284,00 |
| 02.09.2025 | 68,21 | 68,41 | 65,38 | 67,01 | 0,22% | 18.579,00 |
| 01.09.2025 | 63,42 | 67,02 | 62,90 | 66,86 | 7,16% | 26.630,00 |
| 29.08.2025 | 61,29 | 63,45 | 60,92 | 62,40 | 2,81% | 14.058,00 |
| 28.08.2025 | 60,04 | 61,18 | 59,33 | 60,69 | 1,07% | 15.115,00 |
| 27.08.2025 | 59,62 | 60,25 | 58,44 | 60,05 | 1,01% | 9.813,00 |
| 26.08.2025 | 59,66 | 59,77 | 58,52 | 59,45 | -0,34% | 7.760,00 |
| 25.08.2025 | 58,96 | 60,13 | 58,56 | 59,65 | 1,67% | 14.780,00 |
| 22.08.2025 | 59,00 | 59,32 | 57,84 | 58,67 | 1,29% | 15.797,00 |
| 21.08.2025 | 57,19 | 58,22 | 56,44 | 57,92 | 4,06% | 13.020,00 |
| 20.08.2025 | 55,28 | 57,10 | 53,77 | 55,66 | -3,16% | 23.389,00 |
| 19.08.2025 | 61,31 | 61,66 | 56,40 | 57,48 | -7,91% | 37.114,00 |
| 18.08.2025 | 62,58 | 63,74 | 61,03 | 62,42 | 2,66% | 19.438,00 |
| 15.08.2025 | 61,42 | 61,80 | 59,65 | 60,80 | -0,88% | 8.951,00 |
| 14.08.2025 | 62,54 | 63,16 | 60,69 | 61,34 | -2,08% | 7.915,00 |
| 13.08.2025 | 63,63 | 64,88 | 61,43 | 62,64 | 2,49% | 29.040,00 |
| 12.08.2025 | 60,26 | 61,46 | 59,85 | 61,12 | 3,18% | 12.163,00 |
| 11.08.2025 | 58,33 | 60,59 | 56,76 | 59,24 | -3,78% | 31.638,00 |
| 08.08.2025 | 64,02 | 64,39 | 58,69 | 61,57 | -4,00% | 30.831,00 |
| 07.08.2025 | 67,65 | 67,68 | 61,99 | 64,13 | -5,86% | 30.491,00 |
| 06.08.2025 | 68,75 | 69,29 | 67,67 | 68,12 | -1,14% | 10.516,00 |
| 05.08.2025 | 68,21 | 69,58 | 67,40 | 68,91 | 1,12% | 6.239,00 |
| 04.08.2025 | 68,44 | 68,86 | 67,82 | 68,14 | 0,58% | 5.694,00 |
| 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 |