34,555€
-6,41%
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 |
|---|---|---|---|---|---|---|
| 05.11.2026 | 36,58 | 37,16 | 33,96 | 35,04 | -5,11% | 4.547,00 |
| 04.11.2026 | 36,92 | 36,97 | 35,71 | 36,92 | -0,25% | 7.284,00 |
| 03.11.2026 | 36,30 | 37,24 | 36,17 | 37,02 | 1,87% | 994,00 |
| 02.11.2026 | 36,99 | 37,23 | 36,02 | 36,34 | -1,53% | 1.018,00 |
| 30.10.2026 | 37,69 | 37,99 | 36,07 | 36,90 | -1,24% | 1.311,00 |
| 29.10.2026 | 36,59 | 37,79 | 36,55 | 37,37 | 1,40% | 2.914,00 |
| 28.10.2026 | 36,71 | 37,54 | 36,64 | 36,85 | -0,23% | 2.631,00 |
| 27.10.2026 | 36,77 | 37,30 | 36,31 | 36,93 | 0,78% | 101,00 |
| 26.10.2026 | 36,30 | 37,14 | 36,06 | 36,65 | 1,56% | 961,00 |
| 23.10.2026 | 36,86 | 37,15 | 35,65 | 36,08 | -1,88% | 1.484,00 |
| 22.10.2026 | 36,26 | 37,23 | 36,19 | 36,77 | -1,04% | 1.791,00 |
| 21.10.2026 | 37,38 | 38,88 | 36,43 | 37,16 | -0,60% | 2.024,00 |
| 20.10.2026 | 38,20 | 38,35 | 36,70 | 37,38 | -1,86% | 877,00 |
| 19.10.2026 | 38,79 | 38,84 | 37,07 | 38,09 | -0,18% | 1.544,00 |
| 16.10.2026 | 36,80 | 38,35 | 36,40 | 38,16 | 5,45% | 4.693,00 |
| 15.10.2026 | 34,60 | 36,33 | 34,10 | 36,18 | 4,41% | 2.594,00 |
| 14.10.2026 | 34,08 | 34,92 | 33,97 | 34,66 | 1,85% | 4.415,00 |
| 13.10.2026 | 34,73 | 34,92 | 33,90 | 34,03 | -1,04% | 968,00 |
| 12.10.2026 | 34,29 | 34,71 | 33,90 | 34,38 | 0,88% | 6.811,00 |
| 09.10.2026 | 34,00 | 34,47 | 33,65 | 34,08 | -0,03% | 4.089,00 |
| 08.10.2026 | 34,12 | 34,54 | 33,51 | 34,09 | 0,27% | 2.086,00 |
| 07.10.2026 | 36,04 | 36,05 | 33,77 | 34,00 | -6,14% | 7.391,00 |
| 06.10.2026 | 37,58 | 37,77 | 36,04 | 36,23 | -3,52% | 1.736,00 |
| 05.10.2026 | 37,58 | 38,18 | 36,58 | 37,55 | 0,40% | 1.005,00 |
| 02.10.2026 | 36,72 | 37,75 | 36,55 | 37,40 | 1,97% | 2.469,00 |
| 01.10.2026 | 36,84 | 37,69 | 36,15 | 36,67 | -3,47% | 2.310,00 |
| 30.09.2026 | 38,55 | 38,96 | 37,72 | 37,99 | -0,35% | 2.972,00 |
| 29.09.2026 | 39,36 | 39,82 | 37,42 | 38,13 | -4,79% | 5.246,00 |
| 28.09.2026 | 40,72 | 41,11 | 38,16 | 40,05 | -1,09% | 4.776,00 |
| 25.09.2026 | 40,41 | 41,27 | 40,05 | 40,49 | 0,53% | 1.614,00 |
| 24.09.2026 | 41,90 | 41,92 | 39,85 | 40,28 | -3,80% | 4.429,00 |
| 23.09.2026 | 41,38 | 42,19 | 40,73 | 41,87 | 1,21% | 2.138,00 |
| 22.09.2026 | 42,04 | 42,17 | 40,96 | 41,37 | -2,11% | 2.398,00 |
| 21.09.2026 | 42,66 | 43,03 | 41,67 | 42,26 | -0,06% | 2.093,00 |
| 18.09.2026 | 41,74 | 42,37 | 40,54 | 42,28 | 5,82% | 8.543,00 |
| 17.09.2026 | 41,21 | 41,39 | 39,27 | 39,96 | -2,03% | 4.742,00 |
| 16.09.2026 | 41,75 | 41,94 | 40,73 | 40,79 | -1,39% | 918,00 |
| 15.09.2026 | 42,19 | 42,38 | 40,96 | 41,36 | -1,01% | 640,00 |
| 14.09.2026 | 42,23 | 42,93 | 41,69 | 41,78 | -0,85% | 3.162,00 |
| 11.09.2026 | 42,57 | 42,60 | 41,17 | 42,14 | -0,48% | 6.746,00 |
| 10.09.2026 | 41,90 | 42,55 | 41,43 | 42,35 | -1,69% | 6.332,00 |
| 09.09.2026 | 44,35 | 44,60 | 42,40 | 43,08 | -3,46% | 4.883,00 |
| 08.09.2026 | 42,98 | 44,80 | 42,68 | 44,62 | 4,33% | 3.211,00 |
| 07.09.2026 | 43,61 | 43,70 | 42,19 | 42,77 | -1,19% | 5.205,00 |
| 04.09.2026 | 43,75 | 44,53 | 43,08 | 43,29 | -0,86% | 4.446,00 |
| 03.09.2026 | 44,92 | 45,04 | 42,71 | 43,66 | -2,53% | 2.919,00 |
| 02.09.2026 | 44,67 | 45,21 | 44,02 | 44,79 | 0,37% | 1.878,00 |
| 01.09.2026 | 47,18 | 47,25 | 44,33 | 44,63 | -5,34% | 3.373,00 |
| 31.08.2026 | 47,79 | 48,09 | 46,82 | 47,15 | -1,05% | 959,00 |
| 28.08.2026 | 48,50 | 48,76 | 47,55 | 47,65 | -0,68% | 1.016,00 |
| 27.08.2026 | 48,12 | 48,85 | 47,41 | 47,98 | 0,47% | 1.414,00 |
| 26.08.2026 | 46,76 | 48,26 | 46,27 | 47,75 | 2,04% | 1.420,00 |
| 25.08.2026 | 46,82 | 47,40 | 46,52 | 46,80 | 0,52% | 3.103,00 |
| 24.08.2026 | 48,27 | 48,27 | 46,33 | 46,56 | -3,53% | 1.151,00 |
| 21.08.2026 | 48,00 | 48,32 | 46,98 | 48,26 | 0,04% | 3.590,00 |
| 20.08.2026 | 50,37 | 50,67 | 47,97 | 48,24 | -3,96% | 3.489,00 |
| 19.08.2026 | 49,97 | 52,10 | 49,84 | 50,23 | 0,75% | 4.927,00 |
| 18.08.2026 | 51,27 | 51,39 | 49,58 | 49,86 | -3,66% | 1.995,00 |
| 17.08.2026 | 52,11 | 52,54 | 50,84 | 51,75 | 0,12% | 1.729,00 |
| 14.08.2026 | 50,22 | 52,45 | 50,22 | 51,69 | 2,91% | 3.562,00 |
| 13.08.2026 | 50,06 | 51,45 | 49,83 | 50,23 | -0,47% | 2.510,00 |
| 12.08.2026 | 49,96 | 51,52 | 49,71 | 50,47 | 1,15% | 1.670,00 |
| 11.08.2026 | 50,98 | 51,34 | 49,07 | 49,89 | -1,48% | 3.577,00 |
| 10.08.2026 | 50,70 | 51,51 | 49,42 | 50,64 | -0,55% | 3.030,00 |
| 07.08.2026 | 51,81 | 53,60 | 50,11 | 50,92 | -0,61% | 5.365,00 |
| 06.08.2026 | 47,61 | 53,34 | 46,58 | 51,23 | 4,98% | 12.126,00 |
| 05.08.2026 | 49,73 | 50,30 | 48,22 | 48,80 | -1,55% | 4.012,00 |
| 04.08.2026 | 49,32 | 50,67 | 48,88 | 49,57 | 1,22% | 4.877,00 |
| 03.08.2026 | 48,19 | 49,45 | 47,66 | 48,97 | 2,38% | 3.865,00 |
| 31.07.2026 | 47,50 | 48,86 | 46,95 | 47,83 | 0,57% | 1.642,00 |
| 30.07.2026 | 48,52 | 48,53 | 47,19 | 47,56 | -1,61% | 1.278,00 |
| 29.07.2026 | 48,07 | 49,33 | 46,94 | 48,34 | 1,10% | 3.467,00 |
| 28.07.2026 | 47,00 | 48,25 | 46,80 | 47,81 | 1,28% | 2.773,00 |
| 27.07.2026 | 45,15 | 47,95 | 44,81 | 47,21 | 4,23% | 5.792,00 |
| 24.07.2026 | 45,20 | 45,86 | 44,86 | 45,30 | -0,58% | 2.806,00 |
| 23.07.2026 | 44,96 | 46,24 | 44,78 | 45,56 | 1,37% | 2.249,00 |
| 22.07.2026 | 44,19 | 45,26 | 44,13 | 44,95 | 2,42% | 3.249,00 |
| 21.07.2026 | 44,20 | 45,30 | 43,79 | 43,89 | 0,13% | 3.997,00 |
| 20.07.2026 | 44,20 | 44,30 | 43,03 | 43,83 | 0,06% | 2.389,00 |
| 17.07.2026 | 42,59 | 44,52 | 41,64 | 43,80 | 2,40% | 2.752,00 |
| 16.07.2026 | 43,45 | 44,15 | 42,63 | 42,78 | -2,71% | 3.035,00 |
| 15.07.2026 | 43,08 | 44,48 | 42,06 | 43,97 | 1,97% | 1.814,00 |
| 14.07.2026 | 42,65 | 43,40 | 41,61 | 43,12 | 0,47% | 1.541,00 |
| 13.07.2026 | 43,10 | 44,00 | 42,39 | 42,92 | -1,85% | 1.739,00 |
| 10.07.2026 | 43,92 | 43,94 | 42,08 | 43,72 | -0,41% | 3.577,00 |
| 09.07.2026 | 46,33 | 47,11 | 43,27 | 43,90 | -4,40% | 8.420,00 |
| 08.07.2026 | 48,54 | 48,54 | 45,48 | 45,92 | -4,76% | 3.513,00 |
| 07.07.2026 | 48,87 | 49,95 | 48,07 | 48,22 | -0,77% | 4.985,00 |
| 06.07.2026 | 47,09 | 49,61 | 46,38 | 48,59 | 3,61% | 1.187,00 |
| 03.07.2026 | 47,32 | 48,25 | 46,35 | 46,90 | 1,09% | 5.689,00 |
| 02.07.2026 | 45,13 | 47,98 | 44,36 | 46,39 | 4,69% | 9.475,00 |
| 01.07.2026 | 42,44 | 44,48 | 42,38 | 44,31 | 4,50% | 6.356,00 |
| 30.06.2026 | 43,05 | 43,18 | 41,46 | 42,40 | -0,60% | 3.337,00 |
| 29.06.2026 | 43,09 | 43,45 | 42,08 | 42,66 | 0,04% | 2.330,00 |
| 26.06.2026 | 40,90 | 43,19 | 40,83 | 42,65 | 3,72% | 4.792,00 |
| 25.06.2026 | 42,89 | 43,56 | 40,35 | 41,12 | -3,40% | 11.329,00 |
| 24.06.2026 | 45,94 | 45,94 | 42,30 | 42,56 | -7,75% | 12.231,00 |
| 23.06.2026 | 45,15 | 47,34 | 44,95 | 46,14 | 2,48% | 1.739,00 |
| 22.06.2026 | 48,09 | 48,29 | 45,02 | 45,03 | -6,14% | 8.562,00 |
| 19.06.2026 | 46,76 | 48,97 | 46,76 | 47,97 | 2,74% | 10.319,00 |