66,495€
0,07%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 71,67 | 71,98 | 70,48 | 71,23 | 0,27% | 17.936,00 |
| 22.07.2025 | 69,92 | 72,38 | 69,16 | 71,04 | 1,24% | 23.150,00 |
| 21.07.2025 | 71,85 | 71,87 | 68,36 | 70,17 | -1,78% | 26.912,00 |
| 18.07.2025 | 71,86 | 72,66 | 70,75 | 71,44 | -0,24% | 13.628,00 |
| 17.07.2025 | 71,62 | 72,10 | 70,72 | 71,61 | 0,25% | 20.992,00 |
| 16.07.2025 | 72,64 | 73,33 | 70,60 | 71,43 | -1,48% | 24.806,00 |
| 15.07.2025 | 75,95 | 75,99 | 0,00 | 72,50 | -3,20% | 54.911,00 |
| 14.07.2025 | 72,39 | 75,93 | 71,62 | 74,90 | 4,88% | 49.705,00 |
| 11.07.2025 | 70,78 | 72,55 | 69,54 | 71,41 | -0,07% | 24.680,00 |
| 10.07.2025 | 74,45 | 74,68 | 70,04 | 71,46 | -2,35% | 44.935,00 |
| 09.07.2025 | 70,50 | 73,74 | 0,00 | 73,18 | 5,12% | 52.431,00 |
| 08.07.2025 | 68,22 | 70,58 | 67,59 | 69,62 | 2,78% | 30.753,00 |
| 07.07.2025 | 66,46 | 68,00 | 65,63 | 67,73 | 3,12% | 24.621,00 |
| 04.07.2025 | 64,49 | 66,06 | 63,32 | 65,68 | 2,38% | 21.733,00 |
| 03.07.2025 | 64,57 | 64,80 | 62,73 | 64,16 | 0,08% | 16.317,00 |
| 02.07.2025 | 64,80 | 64,88 | 62,88 | 64,11 | -1,57% | 5.869,00 |
| 01.07.2025 | 68,31 | 68,39 | 63,82 | 65,13 | -3,96% | - |
| 30.06.2025 | 66,79 | 68,10 | 66,49 | 67,82 | 2,48% | - |
| 27.06.2025 | 69,61 | 70,07 | 65,45 | 66,18 | -3,31% | - |
| 26.06.2025 | 67,07 | 68,48 | 0,00 | 68,44 | 3,57% | 85,00 |
| 25.06.2025 | 64,30 | 66,33 | 64,00 | 66,08 | 3,27% | - |
| 24.06.2025 | 64,85 | 66,06 | 0,00 | 63,99 | -3,24% | 31.066,00 |
| 23.06.2025 | 65,63 | 66,22 | 64,99 | 66,13 | -4,93% | 20.586,00 |
| 20.06.2025 | 67,43 | 69,95 | 65,88 | 69,56 | 5,43% | 16.692,00 |
| 19.06.2025 | 68,83 | 70,28 | 65,75 | 65,98 | -4,27% | 16.571,00 |
| 18.06.2025 | 68,93 | 69,86 | 68,35 | 68,92 | 0,71% | 11.594,00 |
| 17.06.2025 | 71,64 | 71,72 | 67,79 | 68,43 | -3,22% | 25.996,00 |
| 16.06.2025 | 72,29 | 73,88 | 0,00 | 70,71 | -1,18% | 30.788,00 |
| 13.06.2025 | 71,78 | 73,95 | 70,49 | 71,55 | 1,31% | 30.102,00 |
| 12.06.2025 | 73,66 | 74,18 | 67,29 | 70,63 | -1,82% | 53.021,00 |
| 11.06.2025 | 66,65 | 73,03 | 66,43 | 71,94 | 10,38% | 89.282,00 |
| 10.06.2025 | 74,18 | 74,18 | 62,35 | 65,17 | -14,56% | 154.575,00 |
| 09.06.2025 | 76,39 | 78,97 | 75,33 | 76,28 | -1,88% | 24.662,00 |