51,700€
2,93%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2026 | 47,26 | 48,61 | 45,73 | 46,69 | -0,96% | 2.634,00 |
| 17.06.2026 | 45,24 | 47,33 | 45,14 | 47,14 | 4,58% | 12.212,00 |
| 16.06.2026 | 45,44 | 47,02 | 45,01 | 45,08 | -0,16% | 5.925,00 |
| 15.06.2026 | 45,76 | 47,02 | 44,40 | 45,15 | -3,73% | 7.717,00 |
| 12.06.2026 | 48,96 | 49,34 | 46,04 | 46,90 | -3,99% | 4.968,00 |
| 11.06.2026 | 49,93 | 50,08 | 47,30 | 48,85 | -3,21% | 4.745,00 |
| 10.06.2026 | 51,27 | 52,12 | 50,33 | 50,47 | 0,42% | 2.839,00 |
| 09.06.2026 | 50,25 | 51,09 | 49,52 | 50,26 | -1,07% | 880,00 |
| 08.06.2026 | 51,07 | 51,47 | 50,53 | 50,80 | -0,55% | 1.960,00 |
| 05.06.2026 | 51,11 | 52,05 | 50,41 | 51,08 | -0,74% | 235,00 |
| 04.06.2026 | 51,43 | 51,79 | 50,58 | 51,46 | -0,08% | 1.217,00 |
| 03.06.2026 | 50,00 | 52,27 | 49,21 | 51,50 | 3,02% | 7.807,00 |
| 02.06.2026 | 53,41 | 53,74 | 49,13 | 49,99 | -4,68% | 8.524,00 |
| 01.06.2026 | 56,95 | 57,01 | 51,26 | 52,45 | -7,05% | 14.159,00 |
| 29.05.2026 | 56,09 | 57,20 | 55,22 | 56,42 | 2,31% | 14.563,00 |
| 28.05.2026 | 52,55 | 56,62 | 52,55 | 55,15 | 3,46% | 17.505,00 |
| 27.05.2026 | 51,38 | 53,83 | 51,38 | 53,30 | 3,23% | 3.901,00 |
| 26.05.2026 | 51,55 | 52,05 | 50,18 | 51,63 | 2,21% | 4.645,00 |
| 25.05.2026 | 49,33 | 50,89 | 49,32 | 50,52 | 3,03% | 2.531,00 |
| 22.05.2026 | 48,35 | 49,80 | 48,01 | 49,03 | 2,02% | 4.610,00 |
| 21.05.2026 | 48,40 | 49,32 | 47,71 | 48,06 | 0,35% | 15.418,00 |
| 20.05.2026 | 45,31 | 49,21 | 45,30 | 47,89 | 4,96% | 11.046,00 |
| 19.05.2026 | 45,05 | 47,28 | 44,81 | 45,63 | 2,71% | 12.017,00 |
| 18.05.2026 | 43,94 | 45,24 | 43,14 | 44,42 | 1,11% | 2.752,00 |
| 15.05.2026 | 44,82 | 45,88 | 43,70 | 43,93 | -2,58% | 4.051,00 |
| 14.05.2026 | 44,26 | 45,13 | 43,66 | 45,10 | 3,20% | 8.181,00 |
| 13.05.2026 | 45,43 | 45,44 | 42,14 | 43,70 | -2,12% | 14.788,00 |
| 12.05.2026 | 46,09 | 46,17 | 43,94 | 44,64 | -3,18% | 15.497,00 |
| 11.05.2026 | 48,51 | 49,33 | 45,22 | 46,11 | -5,40% | 33.029,00 |
| 08.05.2026 | 51,26 | 51,43 | 48,22 | 48,74 | -5,79% | 23.007,00 |
| 07.05.2026 | 54,09 | 55,27 | 51,01 | 51,73 | -4,75% | 11.716,00 |
| 06.05.2026 | 57,01 | 57,12 | 52,30 | 54,31 | -2,64% | 12.529,00 |
| 05.05.2026 | 53,99 | 56,33 | 53,99 | 55,79 | 3,51% | 4.606,00 |
| 04.05.2026 | 54,30 | 55,58 | 53,86 | 53,90 | -0,54% | 2.993,00 |
| 30.04.2026 | 53,30 | 54,76 | 52,87 | 54,19 | 1,71% | 1.062,00 |
| 29.04.2026 | 53,61 | 54,37 | 53,08 | 53,28 | -0,86% | 401,00 |
| 28.04.2026 | 54,85 | 55,23 | 53,08 | 53,74 | -2,18% | 1.988,00 |
| 27.04.2026 | 54,11 | 55,68 | 54,03 | 54,93 | 1,33% | 2.534,00 |
| 24.04.2026 | 56,78 | 56,98 | 53,54 | 54,21 | -4,44% | 3.143,00 |
| 23.04.2026 | 55,21 | 57,26 | 54,35 | 56,73 | 1,78% | 5.069,00 |
| 22.04.2026 | 55,13 | 56,21 | 54,32 | 55,74 | 1,19% | 836,00 |
| 21.04.2026 | 54,77 | 57,78 | 54,57 | 55,09 | 0,67% | 3.637,00 |
| 20.04.2026 | 54,23 | 55,02 | 53,84 | 54,72 | 0,25% | 2.622,00 |
| 17.04.2026 | 53,08 | 55,87 | 52,48 | 54,59 | 3,07% | 8.444,00 |
| 16.04.2026 | 53,37 | 54,69 | 52,45 | 52,96 | -0,67% | 7.315,00 |
| 15.04.2026 | 51,99 | 54,01 | 51,63 | 53,32 | 1,99% | 6.823,00 |
| 14.04.2026 | 53,28 | 53,53 | 51,67 | 52,28 | -1,38% | 4.061,00 |
| 13.04.2026 | 52,73 | 53,68 | 51,57 | 53,01 | 1,57% | 1.191,00 |
| 10.04.2026 | 54,42 | 54,67 | 50,87 | 52,19 | -3,83% | 4.394,00 |
| 09.04.2026 | 55,03 | 55,40 | 53,74 | 54,27 | -1,71% | 4.187,00 |
| 08.04.2026 | 56,42 | 56,86 | 54,52 | 55,21 | 1,86% | 5.095,00 |
| 07.04.2026 | 54,15 | 54,36 | 53,03 | 54,20 | 0,22% | 9.228,00 |
| 02.04.2026 | 52,16 | 54,72 | 52,16 | 54,08 | -1,66% | 7.344,00 |
| 01.04.2026 | 51,74 | 55,62 | 50,96 | 55,00 | 7,92% | 22.095,00 |
| 31.03.2026 | 48,37 | 52,55 | 47,96 | 50,96 | 6,19% | 26.335,00 |
| 30.03.2026 | 46,00 | 48,52 | 45,69 | 47,99 | 2,82% | 10.953,00 |
| 27.03.2026 | 48,94 | 48,94 | 45,97 | 46,68 | -4,05% | 21.010,00 |
| 26.03.2026 | 52,39 | 52,42 | 47,68 | 48,65 | -6,95% | 28.803,00 |
| 25.03.2026 | 52,05 | 52,64 | 51,11 | 52,28 | 2,28% | 5.120,00 |