23,965€
-2,36%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 24,31 | 24,88 | 23,10 | 24,54 | -1,52% | 4.163,00 |
| 02.08.2024 | 25,00 | 25,14 | 24,39 | 24,92 | -0,14% | 1.822,00 |
| 01.08.2024 | 26,21 | 26,45 | 24,93 | 24,96 | -4,61% | 3.190,00 |
| 31.07.2024 | 26,02 | 26,44 | 25,76 | 26,16 | 0,85% | 2.915,00 |
| 30.07.2024 | 25,69 | 26,15 | 25,60 | 25,94 | 0,99% | 1.026,00 |
| 29.07.2024 | 24,92 | 26,15 | 24,81 | 25,69 | 3,32% | 6.272,00 |
| 26.07.2024 | 24,25 | 25,04 | 23,98 | 24,86 | 2,43% | 895,00 |
| 25.07.2024 | 24,65 | 24,74 | 23,97 | 24,27 | -1,78% | 1.278,00 |
| 24.07.2024 | 24,92 | 25,56 | 24,38 | 24,71 | -1,12% | 1.413,00 |
| 23.07.2024 | 24,92 | 25,08 | 24,58 | 24,99 | 0,28% | 495,00 |
| 22.07.2024 | 24,77 | 25,12 | 24,43 | 24,92 | 1,40% | 170,00 |
| 19.07.2024 | 25,55 | 25,55 | 24,18 | 24,58 | -3,29% | 1.754,00 |
| 18.07.2024 | 26,19 | 26,49 | 25,28 | 25,41 | -1,87% | 1.403,00 |
| 17.07.2024 | 26,54 | 26,74 | 25,77 | 25,90 | -2,54% | 4.086,00 |
| 16.07.2024 | 25,95 | 27,18 | 25,94 | 26,57 | 2,23% | 2.280,00 |
| 15.07.2024 | 25,53 | 26,34 | 25,20 | 25,99 | 2,04% | 963,00 |
| 12.07.2024 | 25,86 | 26,54 | 25,32 | 25,47 | -1,01% | 2.314,00 |
| 11.07.2024 | 25,79 | 26,08 | 25,46 | 25,73 | -0,12% | 475,00 |
| 10.07.2024 | 25,47 | 26,20 | 25,36 | 25,76 | 1,06% | 5.520,00 |
| 09.07.2024 | 26,26 | 26,28 | 25,16 | 25,49 | -2,93% | 1.434,00 |
| 08.07.2024 | 25,54 | 26,61 | 25,08 | 26,26 | 2,58% | 8.716,00 |
| 05.07.2024 | 25,68 | 26,05 | 25,05 | 25,60 | -0,18% | 2.276,00 |
| 04.07.2024 | 25,68 | 25,87 | 25,40 | 25,65 | -0,23% | 1.745,00 |
| 03.07.2024 | 25,94 | 26,27 | 25,30 | 25,71 | -1,10% | 4.505,00 |
| 02.07.2024 | 26,26 | 26,65 | 25,74 | 25,99 | -1,10% | 2.565,00 |
| 01.07.2024 | 25,75 | 26,44 | 25,43 | 26,28 | 4,12% | 2.257,00 |
| 28.06.2024 | 25,73 | 26,07 | 25,15 | 25,24 | -1,87% | 6.045,00 |
| 27.06.2024 | 25,62 | 26,02 | 25,60 | 25,72 | -0,54% | 2.391,00 |
| 26.06.2024 | 26,93 | 26,93 | 25,78 | 25,86 | -2,56% | 2.587,00 |
| 25.06.2024 | 26,88 | 26,91 | 26,04 | 26,54 | -1,17% | 6.151,00 |
| 24.06.2024 | 27,33 | 27,71 | 26,52 | 26,86 | -1,67% | 7.678,00 |
| 21.06.2024 | 26,99 | 27,65 | 26,84 | 27,31 | 1,79% | 14.713,00 |
| 20.06.2024 | 26,12 | 26,96 | 25,71 | 26,83 | 2,88% | 7.367,00 |
| 19.06.2024 | 26,11 | 26,56 | 25,58 | 26,08 | -0,11% | 6.787,00 |
| 18.06.2024 | 25,78 | 26,38 | 25,46 | 26,11 | 2,03% | 6.308,00 |
| 17.06.2024 | 24,10 | 26,24 | 24,10 | 25,59 | 7,32% | 6.447,00 |
| 14.06.2024 | 24,67 | 24,69 | 22,57 | 23,85 | -2,63% | 6.604,00 |
| 13.06.2024 | 25,29 | 25,58 | 24,38 | 24,49 | -3,16% | 6.209,00 |
| 12.06.2024 | 24,81 | 25,47 | 24,41 | 25,29 | 2,60% | 5.133,00 |
| 11.06.2024 | 25,48 | 25,72 | 24,28 | 24,65 | -3,39% | 9.511,00 |
| 10.06.2024 | 25,59 | 25,84 | 25,29 | 25,52 | -1,09% | 3.600,00 |
| 07.06.2024 | 25,82 | 25,98 | 25,27 | 25,80 | -0,15% | 2.301,00 |
| 06.06.2024 | 26,42 | 26,77 | 25,34 | 25,84 | -2,08% | 7.803,00 |
| 05.06.2024 | 26,71 | 26,71 | 25,93 | 26,39 | -0,70% | 1.398,00 |
| 04.06.2024 | 26,94 | 27,13 | 26,23 | 26,57 | -1,41% | 5.961,00 |
| 03.06.2024 | 26,68 | 27,29 | 26,56 | 26,95 | 1,35% | 5.015,00 |
| 31.05.2024 | 27,01 | 27,20 | 26,43 | 26,59 | -1,54% | 2.409,00 |
| 30.05.2024 | 26,32 | 27,31 | 26,11 | 27,01 | 2,18% | 7.369,00 |
| 29.05.2024 | 26,60 | 27,10 | 26,36 | 26,43 | -0,84% | 2.736,00 |
| 28.05.2024 | 27,27 | 27,41 | 26,48 | 26,66 | -1,97% | 8.864,00 |
| 27.05.2024 | 26,24 | 27,50 | 26,11 | 27,19 | 3,38% | 105.848,00 |
| 24.05.2024 | 26,08 | 26,71 | 25,96 | 26,30 | 1,15% | 72.303,00 |
| 23.05.2024 | 26,41 | 26,88 | 25,86 | 26,00 | -1,87% | 98.569,00 |
| 22.05.2024 | 26,57 | 26,78 | 26,08 | 26,50 | 0,44% | 61.998,00 |
| 21.05.2024 | 25,90 | 26,75 | 25,71 | 26,38 | 1,89% | 90.204,00 |
| 20.05.2024 | 26,65 | 26,99 | 25,62 | 25,89 | -2,19% | 118.457,00 |
| 17.05.2024 | 25,66 | 26,80 | 24,93 | 26,47 | 3,20% | 477.230,00 |
| 16.05.2024 | 27,19 | 27,55 | 25,26 | 25,65 | -6,39% | 491.180,00 |
| 15.05.2024 | 27,75 | 28,80 | 26,86 | 27,40 | -0,89% | 250.425,00 |
| 14.05.2024 | 28,30 | 28,30 | 27,05 | 27,65 | -2,19% | 124.060,00 |
| 13.05.2024 | 28,70 | 28,90 | 28,10 | 28,27 | -1,72% | 95.727,00 |
| 10.05.2024 | 29,46 | 29,80 | 28,31 | 28,76 | -2,29% | 68.876,00 |
| 09.05.2024 | 28,34 | 29,76 | 28,20 | 29,44 | 3,30% | 49.957,00 |
| 08.05.2024 | 29,55 | 29,76 | 28,14 | 28,50 | -3,90% | 111.982,00 |
| 07.05.2024 | 29,61 | 29,95 | 29,01 | 29,65 | 1,06% | 109.958,00 |
| 06.05.2024 | 28,84 | 29,55 | 28,70 | 29,34 | 2,70% | 134.479,00 |
| 03.05.2024 | 26,90 | 28,89 | 26,90 | 28,57 | 8,22% | 164.498,00 |
| 02.05.2024 | 27,28 | 27,55 | 25,91 | 26,40 | -3,19% | 163.441,00 |
| 30.04.2024 | 28,64 | 28,74 | 26,90 | 27,27 | -4,80% | 90.310,00 |
| 29.04.2024 | 28,47 | 29,12 | 28,23 | 28,65 | 0,51% | 59.855,00 |
| 26.04.2024 | 28,10 | 28,78 | 27,76 | 28,50 | 1,06% | 77.040,00 |
| 25.04.2024 | 29,12 | 29,40 | 27,46 | 28,20 | -3,85% | 148.711,00 |
| 24.04.2024 | 30,42 | 30,60 | 28,87 | 29,33 | -2,72% | 140.441,00 |
| 23.04.2024 | 29,39 | 30,17 | 29,30 | 30,15 | 3,25% | 110.244,00 |
| 22.04.2024 | 29,21 | 29,60 | 28,07 | 29,20 | 2,12% | 139.545,00 |
| 19.04.2024 | 28,00 | 29,20 | 28,00 | 28,60 | 2,31% | 117.581,00 |