61,200€
5,42%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 57,96 | 58,73 | 56,37 | 57,01 | -1,80% | 3.465,00 |
| 26.02.2026 | 57,56 | 59,11 | 56,73 | 58,06 | 0,18% | 8.007,00 |
| 25.02.2026 | 59,09 | 59,71 | 57,40 | 57,95 | -2,43% | 5.535,00 |
| 24.02.2026 | 59,14 | 59,41 | 58,17 | 59,40 | 0,68% | 2.707,00 |
| 23.02.2026 | 60,11 | 60,38 | 58,65 | 59,00 | -2,77% | 2.116,00 |
| 20.02.2026 | 61,17 | 61,39 | 59,90 | 60,68 | -1,01% | 16.582,00 |
| 19.02.2026 | 61,58 | 62,00 | 59,79 | 61,30 | 0,80% | 10.325,00 |
| 18.02.2026 | 58,01 | 61,63 | 57,96 | 60,81 | 4,98% | 12.321,00 |
| 17.02.2026 | 58,79 | 59,27 | 56,94 | 57,93 | -1,27% | 2.958,00 |
| 16.02.2026 | 57,99 | 59,00 | 56,89 | 58,67 | 1,77% | 3.905,00 |
| 13.02.2026 | 56,54 | 58,84 | 56,54 | 57,65 | 0,56% | 4.170,00 |
| 12.02.2026 | 57,80 | 58,33 | 56,92 | 57,33 | -0,56% | 4.122,00 |
| 11.02.2026 | 58,53 | 59,03 | 56,53 | 57,65 | -1,65% | 13.511,00 |
| 10.02.2026 | 57,87 | 59,27 | 56,82 | 58,62 | 1,85% | 9.243,00 |
| 09.02.2026 | 55,97 | 57,84 | 55,58 | 57,55 | 4,42% | 8.133,00 |
| 06.02.2026 | 52,59 | 56,87 | 52,36 | 55,12 | 6,60% | 23.102,00 |
| 05.02.2026 | 50,31 | 52,28 | 49,12 | 51,71 | 0,41% | 18.244,00 |
| 04.02.2026 | 53,40 | 53,91 | 50,95 | 51,50 | -3,62% | 8.293,00 |
| 03.02.2026 | 53,22 | 54,24 | 52,69 | 53,43 | 1,00% | 8.793,00 |
| 02.02.2026 | 53,46 | 54,04 | 52,16 | 52,90 | -2,37% | 5.412,00 |
| 30.01.2026 | 54,70 | 55,03 | 53,41 | 54,19 | -2,68% | 10.644,00 |
| 29.01.2026 | 57,72 | 57,72 | 54,77 | 55,68 | -3,70% | 11.121,00 |
| 28.01.2026 | 58,40 | 58,95 | 57,38 | 57,82 | -0,74% | 6.234,00 |
| 27.01.2026 | 57,99 | 58,66 | 56,92 | 58,25 | 1,30% | 5.535,00 |
| 26.01.2026 | 60,60 | 60,77 | 56,68 | 57,51 | -2,77% | 20.487,00 |
| 23.01.2026 | 56,11 | 59,77 | 55,77 | 59,15 | 3,81% | 11.684,00 |
| 22.01.2026 | 58,59 | 59,18 | 56,23 | 56,98 | -4,10% | 17.908,00 |
| 21.01.2026 | 61,38 | 61,38 | 58,31 | 59,41 | -0,99% | 13.680,00 |
| 20.01.2026 | 62,85 | 62,99 | 59,74 | 60,01 | -4,52% | 17.714,00 |
| 19.01.2026 | 62,93 | 65,82 | 62,00 | 62,85 | 1,24% | 26.769,00 |
| 16.01.2026 | 60,97 | 62,84 | 60,07 | 62,08 | 1,68% | 11.071,00 |
| 15.01.2026 | 59,72 | 61,62 | 59,50 | 61,05 | -0,90% | 21.148,00 |
| 14.01.2026 | 64,67 | 65,31 | 60,42 | 61,61 | -5,15% | 26.552,00 |
| 13.01.2026 | 66,05 | 66,51 | 64,10 | 64,95 | -2,26% | 19.039,00 |
| 12.01.2026 | 65,32 | 66,90 | 64,62 | 66,45 | 3,53% | 30.567,00 |
| 09.01.2026 | 64,06 | 65,12 | 62,93 | 64,19 | 0,67% | 22.272,00 |
| 08.01.2026 | 63,39 | 65,24 | 62,30 | 63,76 | 3,20% | 34.747,00 |
| 07.01.2026 | 59,77 | 62,05 | 59,12 | 61,79 | 3,37% | 8.735,00 |
| 06.01.2026 | 61,47 | 61,76 | 58,54 | 59,77 | -1,20% | 23.128,00 |
| 05.01.2026 | 57,13 | 60,60 | 57,09 | 60,50 | 9,24% | 33.321,00 |
| 02.01.2026 | 53,62 | 55,49 | 53,35 | 55,38 | 3,11% | 8.695,00 |
| 30.12.2025 | 52,95 | 53,85 | 52,53 | 53,71 | 3,12% | 15.414,00 |
| 29.12.2025 | 51,84 | 52,83 | 51,08 | 52,09 | -0,84% | 9.239,00 |
| 23.12.2025 | 52,92 | 53,69 | 52,49 | 52,53 | -0,73% | 4.389,00 |
| 22.12.2025 | 53,16 | 53,49 | 52,67 | 52,91 | -0,19% | 5.444,00 |
| 19.12.2025 | 53,66 | 53,80 | 52,72 | 53,01 | -0,42% | 3.579,00 |
| 18.12.2025 | 53,09 | 53,67 | 52,13 | 53,24 | 1,93% | 9.495,00 |
| 17.12.2025 | 52,69 | 54,04 | 52,13 | 52,23 | 1,30% | 3.815,00 |
| 16.12.2025 | 50,95 | 52,75 | 50,70 | 51,56 | -2,33% | 12.485,00 |
| 15.12.2025 | 52,54 | 54,28 | 52,23 | 52,79 | -2,97% | 6.405,00 |
| 12.12.2025 | 55,36 | 55,40 | 53,72 | 54,40 | -2,40% | 11.353,00 |
| 11.12.2025 | 55,08 | 56,15 | 54,40 | 55,74 | -0,81% | 5.587,00 |
| 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 |