62,750€
1,10%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 63,29 | 65,82 | 62,01 | 62,84 | 1,23% | 413.731,00 |
| 16.01.2026 | 61,00 | 62,82 | 60,05 | 62,07 | 1,50% | 276.112,00 |
| 15.01.2026 | 59,70 | 61,78 | 59,52 | 61,16 | -0,70% | 260.878,00 |
| 14.01.2026 | 64,79 | 65,38 | 60,55 | 61,59 | -5,41% | 352.794,00 |
| 13.01.2026 | 65,92 | 66,55 | 64,13 | 65,11 | -1,99% | 230.916,00 |
| 12.01.2026 | 65,27 | 66,89 | 64,68 | 66,44 | 3,26% | 339.631,00 |
| 09.01.2026 | 64,29 | 65,09 | 62,97 | 64,34 | 0,67% | 216.364,00 |
| 08.01.2026 | 63,37 | 65,07 | 62,33 | 63,91 | 3,40% | 337.075,00 |
| 07.01.2026 | 59,88 | 62,09 | 59,13 | 61,81 | 3,40% | 203.465,00 |
| 06.01.2026 | 61,43 | 61,79 | 58,55 | 59,78 | -1,22% | 284.958,00 |
| 05.01.2026 | 57,01 | 60,60 | 57,01 | 60,52 | 9,54% | 361.066,00 |
| 02.01.2026 | 53,26 | 55,47 | 53,26 | 55,25 | 2,94% | 102.495,00 |
| 30.12.2025 | 52,95 | 53,87 | 52,40 | 53,67 | 3,05% | 68.615,00 |
| 29.12.2025 | 51,87 | 52,81 | 51,01 | 52,08 | -1,05% | 152.867,00 |
| 23.12.2025 | 52,99 | 53,62 | 52,53 | 52,63 | -0,53% | 72.313,00 |
| 22.12.2025 | 53,11 | 53,47 | 52,53 | 52,91 | 0,19% | 103.595,00 |
| 19.12.2025 | 53,64 | 53,79 | 52,70 | 52,81 | -0,06% | 86.361,00 |
| 18.12.2025 | 53,18 | 53,19 | 52,18 | 52,84 | 0,16% | 46.000,00 |
| 17.12.2025 | 52,73 | 53,96 | 52,14 | 52,76 | 1,78% | 146.956,00 |
| 16.12.2025 | 50,99 | 52,74 | 50,69 | 51,83 | -1,94% | 202.527,00 |
| 15.12.2025 | 52,52 | 54,26 | 52,25 | 52,86 | -2,63% | 226.734,00 |
| 12.12.2025 | 55,47 | 55,47 | 54,13 | 54,29 | -2,37% | 147.009,00 |
| 11.12.2025 | 55,00 | 56,09 | 54,01 | 55,60 | -0,83% | 164.983,00 |
| 10.12.2025 | 56,99 | 57,75 | 54,71 | 56,07 | -3,13% | 184.729,00 |
| 09.12.2025 | 57,10 | 58,48 | 55,93 | 57,88 | 3,04% | 480.568,00 |
| 08.12.2025 | 52,29 | 56,17 | 52,29 | 56,17 | 8,02% | 322.968,00 |
| 05.12.2025 | 50,03 | 52,22 | 50,03 | 52,00 | 4,58% | 300.377,00 |
| 04.12.2025 | 49,98 | 50,03 | 48,98 | 49,73 | -0,02% | 89.744,00 |
| 03.12.2025 | 49,50 | 50,86 | 48,88 | 49,74 | 0,47% | 192.542,00 |
| 02.12.2025 | 48,06 | 50,20 | 47,51 | 49,50 | 3,13% | 185.232,00 |
| 01.12.2025 | 50,69 | 50,69 | 47,15 | 48,00 | -5,33% | 262.136,00 |
| 28.11.2025 | 51,06 | 51,30 | 50,26 | 50,70 | -0,84% | 146.496,00 |
| 27.11.2025 | 51,93 | 52,64 | 50,46 | 51,13 | -1,46% | 139.944,00 |
| 25.11.2025 | 47,60 | 51,89 | 47,55 | 51,89 | 9,13% | 307.142,00 |
| 24.11.2025 | 50,00 | 50,19 | 46,17 | 47,55 | -5,65% | 506.363,00 |
| 21.11.2025 | 53,32 | 55,40 | 49,32 | 50,40 | -6,32% | 530.485,00 |
| 20.11.2025 | 58,80 | 59,59 | 52,67 | 53,80 | -8,02% | 510.085,00 |
| 19.11.2025 | 62,41 | 63,20 | 57,13 | 58,49 | -6,28% | 273.202,00 |
| 18.11.2025 | 62,99 | 64,00 | 61,22 | 62,41 | -2,09% | 93.776,00 |
| 17.11.2025 | 64,89 | 65,94 | 62,99 | 63,74 | -2,34% | 116.117,00 |
| 14.11.2025 | 66,49 | 66,78 | 62,32 | 65,27 | -2,58% | 204.023,00 |
| 13.11.2025 | 63,09 | 68,29 | 61,20 | 67,00 | 6,20% | 333.515,00 |
| 12.11.2025 | 64,58 | 64,63 | 61,25 | 63,09 | -2,34% | 191.571,00 |
| 11.11.2025 | 66,79 | 66,79 | 63,10 | 64,60 | -2,51% | 127.123,00 |
| 10.11.2025 | 64,80 | 66,90 | 64,75 | 66,26 | 2,14% | 122.684,00 |
| 07.11.2025 | 62,60 | 65,10 | 62,21 | 64,87 | 3,58% | 100.046,00 |
| 06.11.2025 | 64,00 | 65,00 | 61,35 | 62,63 | -2,20% | 115.468,00 |
| 05.11.2025 | 65,20 | 65,20 | 62,64 | 64,04 | -1,76% | 99.491,00 |
| 04.11.2025 | 65,80 | 66,47 | 64,44 | 65,19 | -1,33% | 75.145,00 |
| 03.11.2025 | 66,41 | 66,98 | 65,30 | 66,07 | -0,32% | 132.695,00 |
| 31.10.2025 | 66,61 | 67,08 | 65,50 | 66,28 | 0,12% | 135.185,00 |
| 29.10.2025 | 66,89 | 67,20 | 64,51 | 66,20 | -0,60% | 135.942,00 |
| 28.10.2025 | 66,15 | 66,94 | 64,79 | 66,60 | 0,18% | 101.104,00 |
| 27.10.2025 | 67,94 | 67,94 | 65,77 | 66,48 | 0,17% | 126.396,00 |
| 24.10.2025 | 66,08 | 67,04 | 65,25 | 66,37 | 0,11% | 120.127,00 |
| 23.10.2025 | 69,00 | 70,69 | 64,67 | 66,30 | -2,79% | 420.722,00 |
| 22.10.2025 | 67,49 | 70,39 | 67,01 | 68,20 | 1,64% | 259.598,00 |
| 21.10.2025 | 69,59 | 69,69 | 66,01 | 67,10 | 5,09% | 293.421,00 |
| 17.10.2025 | 62,49 | 64,33 | 62,01 | 63,85 | 1,35% | 292.489,00 |
| 16.10.2025 | 64,99 | 67,64 | 62,30 | 63,00 | -11,64% | 472.613,00 |
| 14.10.2025 | 74,83 | 75,20 | 70,91 | 71,30 | -6,58% | 256.685,00 |
| 10.10.2025 | 78,79 | 81,29 | 74,70 | 76,32 | -3,40% | 381.957,00 |
| 09.10.2025 | 82,92 | 83,00 | 79,01 | 79,01 | -5,14% | 303.287,00 |
| 08.10.2025 | 82,00 | 84,00 | 80,61 | 83,29 | 0,23% | 272.831,00 |
| 07.10.2025 | 86,10 | 86,23 | 82,32 | 83,10 | -4,13% | 460.177,00 |
| 06.10.2025 | 88,30 | 90,20 | 84,74 | 86,68 | -2,39% | 491.677,00 |
| 03.10.2025 | 87,75 | 90,11 | 87,75 | 88,80 | 1,60% | 235.710,00 |
| 02.10.2025 | 84,50 | 88,59 | 84,50 | 87,40 | 3,54% | 393.623,00 |
| 01.10.2025 | 87,39 | 87,39 | 82,26 | 84,41 | -3,42% | 588.948,00 |
| 30.09.2025 | 86,40 | 87,68 | 85,75 | 87,40 | 1,92% | 475.468,00 |
| 29.09.2025 | 81,30 | 86,43 | 81,30 | 85,75 | 6,40% | 587.433,00 |
| 26.09.2025 | 79,88 | 81,82 | 78,65 | 80,59 | 0,86% | 313.435,00 |
| 25.09.2025 | 78,21 | 79,90 | 77,20 | 79,90 | 3,10% | 442.488,00 |
| 24.09.2025 | 72,80 | 78,46 | 72,80 | 77,50 | 6,21% | 568.804,00 |
| 23.09.2025 | 73,63 | 74,49 | 72,51 | 72,97 | -0,61% | 178.701,00 |
| 22.09.2025 | 70,01 | 74,24 | 69,51 | 73,42 | 5,64% | 582.138,00 |
| 19.09.2025 | 69,45 | 69,88 | 67,70 | 69,50 | 0,27% | 135.130,00 |
| 18.09.2025 | 70,48 | 70,48 | 68,21 | 69,31 | -1,08% | 135.122,00 |
| 17.09.2025 | 70,86 | 72,00 | 69,56 | 70,07 | -1,18% | 157.766,00 |
| 16.09.2025 | 72,37 | 72,97 | 70,24 | 70,91 | -2,06% | 250.300,00 |
| 15.09.2025 | 70,94 | 72,49 | 70,61 | 72,40 | 2,33% | 230.260,00 |
| 12.09.2025 | 70,43 | 71,70 | 69,99 | 70,75 | 0,07% | 221.626,00 |
| 11.09.2025 | 69,79 | 70,89 | 68,81 | 70,70 | 1,49% | 244.476,00 |
| 10.09.2025 | 68,31 | 70,10 | 67,75 | 69,66 | 2,59% | 281.929,00 |
| 09.09.2025 | 69,09 | 69,69 | 65,81 | 67,90 | -1,52% | 237.537,00 |
| 08.09.2025 | 67,78 | 69,23 | 66,92 | 68,95 | 3,20% | 248.002,00 |
| 05.09.2025 | 66,23 | 68,02 | 66,18 | 66,81 | 0,86% | 173.160,00 |
| 04.09.2025 | 67,50 | 67,50 | 64,56 | 66,24 | -0,78% | 157.006,00 |
| 03.09.2025 | 67,01 | 67,98 | 65,84 | 66,76 | -0,46% | 122.032,00 |
| 02.09.2025 | 66,90 | 68,59 | 65,33 | 67,07 | 0,25% | 375.729,00 |
| 01.09.2025 | 63,19 | 67,00 | 62,80 | 66,90 | 7,28% | 367.038,00 |
| 29.08.2025 | 60,85 | 63,40 | 60,85 | 62,36 | 2,50% | 193.872,00 |
| 28.08.2025 | 59,95 | 61,17 | 59,34 | 60,84 | 1,38% | 96.688,00 |
| 27.08.2025 | 59,90 | 60,29 | 58,51 | 60,01 | 0,69% | 93.576,00 |
| 26.08.2025 | 59,77 | 59,77 | 58,52 | 59,60 | -0,30% | 95.807,00 |
| 25.08.2025 | 58,80 | 60,11 | 58,53 | 59,78 | 1,72% | 199.353,00 |
| 22.08.2025 | 59,08 | 59,35 | 57,84 | 58,77 | 1,33% | 167.319,00 |
| 21.08.2025 | 56,39 | 58,13 | 56,21 | 58,00 | 3,39% | 188.980,00 |
| 20.08.2025 | 57,01 | 57,24 | 53,80 | 56,10 | -2,69% | 476.044,00 |
| 19.08.2025 | 62,19 | 62,19 | 56,51 | 57,65 | -7,69% | 499.706,00 |