30,275€
-0,57%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 30,67 | 30,68 | 29,90 | 30,25 | -0,65% | 114.839,00 |
| 26.02.2025 | 30,90 | 30,95 | 29,96 | 30,45 | -0,10% | 326.360,00 |
| 25.02.2025 | 29,20 | 30,60 | 28,52 | 30,48 | 5,11% | 572.945,00 |
| 24.02.2025 | 29,80 | 29,80 | 27,80 | 29,00 | 4,11% | 468.771,00 |
| 21.02.2025 | 28,63 | 28,88 | 27,48 | 27,85 | -2,48% | 272.512,00 |
| 20.02.2025 | 29,79 | 29,99 | 27,71 | 28,56 | -4,48% | 444.123,00 |
| 19.02.2025 | 30,58 | 30,98 | 29,01 | 29,90 | -1,77% | 614.269,00 |
| 18.02.2025 | 29,95 | 32,50 | 28,40 | 30,44 | 1,54% | 1.388.118,00 |
| 17.02.2025 | 26,16 | 30,00 | 26,16 | 29,98 | 17,98% | 1.189.209,00 |
| 14.02.2025 | 24,96 | 25,55 | 24,90 | 25,41 | 2,25% | 380.292,00 |
| 13.02.2025 | 23,20 | 25,00 | 23,01 | 24,85 | 4,63% | 304.463,00 |
| 12.02.2025 | 24,95 | 25,00 | 23,33 | 23,75 | -4,50% | 275.210,00 |
| 11.02.2025 | 22,99 | 25,18 | 22,80 | 24,87 | 8,54% | 525.302,00 |
| 10.02.2025 | 22,58 | 22,98 | 22,41 | 22,91 | 2,35% | 152.168,00 |
| 07.02.2025 | 22,88 | 23,35 | 22,13 | 22,39 | -2,33% | 175.890,00 |
| 06.02.2025 | 24,13 | 24,47 | 22,32 | 22,92 | -4,91% | 355.705,00 |
| 05.02.2025 | 24,05 | 24,49 | 23,92 | 24,11 | -0,33% | 90.910,00 |
| 04.02.2025 | 24,30 | 24,60 | 23,26 | 24,19 | -0,41% | 192.453,00 |
| 03.02.2025 | 24,59 | 25,10 | 23,71 | 24,29 | -0,72% | 278.765,00 |
| 31.01.2025 | 24,25 | 24,63 | 24,01 | 24,46 | 1,72% | 209.476,00 |
| 30.01.2025 | 22,80 | 24,48 | 22,76 | 24,05 | 5,55% | 309.923,00 |
| 29.01.2025 | 23,70 | 24,40 | 22,58 | 22,78 | -2,92% | 422.611,00 |
| 28.01.2025 | 22,81 | 23,68 | 22,50 | 23,47 | 3,20% | 260.469,00 |
| 27.01.2025 | 22,71 | 23,07 | 21,73 | 22,74 | -0,21% | 147.916,00 |
| 24.01.2025 | 22,75 | 23,16 | 22,30 | 22,79 | 0,83% | 159.569,00 |
| 23.01.2025 | 22,24 | 22,85 | 21,51 | 22,60 | 2,09% | 185.110,00 |
| 22.01.2025 | 22,35 | 22,48 | 21,89 | 22,14 | -1,17% | 180.650,00 |
| 21.01.2025 | 22,70 | 22,77 | 22,11 | 22,40 | -1,57% | 139.451,00 |
| 20.01.2025 | 23,10 | 23,47 | 22,41 | 22,76 | -0,19% | 274.397,00 |
| 17.01.2025 | 22,40 | 23,16 | 22,30 | 22,80 | 2,24% | 335.130,00 |
| 16.01.2025 | 21,15 | 22,40 | 21,11 | 22,30 | 5,16% | 219.888,00 |
| 15.01.2025 | 21,10 | 21,42 | 20,86 | 21,21 | 0,70% | 96.288,00 |
| 14.01.2025 | 20,95 | 21,14 | 20,62 | 21,06 | 0,66% | 60.107,00 |
| 13.01.2025 | 21,34 | 21,45 | 20,55 | 20,92 | -2,13% | 129.611,00 |
| 10.01.2025 | 20,94 | 21,50 | 20,30 | 21,38 | 1,57% | 168.075,00 |
| 09.01.2025 | 20,80 | 21,10 | 20,32 | 21,05 | 1,52% | 174.262,00 |
| 08.01.2025 | 19,64 | 20,85 | 19,55 | 20,73 | 6,26% | 339.572,00 |
| 07.01.2025 | 18,94 | 19,56 | 18,87 | 19,51 | 2,67% | 92.441,00 |
| 06.01.2025 | 19,65 | 19,65 | 18,63 | 19,00 | -0,94% | 174.728,00 |
| 03.01.2025 | 18,93 | 19,36 | 18,60 | 19,18 | 1,30% | 130.984,00 |
| 02.01.2025 | 18,41 | 19,00 | 18,17 | 18,93 | 4,09% | 141.585,00 |
| 30.12.2024 | 18,35 | 18,41 | 18,03 | 18,19 | -0,60% | 49.854,00 |
| 27.12.2024 | 18,21 | 18,46 | 17,90 | 18,30 | -0,26% | 153.171,00 |
| 23.12.2024 | 18,60 | 18,75 | 18,20 | 18,35 | -0,81% | 113.775,00 |
| 20.12.2024 | 19,00 | 19,13 | 17,76 | 18,50 | -3,28% | 242.040,00 |
| 19.12.2024 | 19,18 | 19,31 | 18,94 | 19,13 | 0,86% | 58.683,00 |
| 18.12.2024 | 19,05 | 19,43 | 18,92 | 18,96 | -0,87% | 74.442,00 |
| 17.12.2024 | 19,19 | 19,53 | 18,95 | 19,13 | 0,08% | 111.879,00 |
| 16.12.2024 | 19,73 | 19,84 | 18,86 | 19,11 | -2,99% | 136.940,00 |
| 13.12.2024 | 20,07 | 20,24 | 19,60 | 19,70 | -1,66% | 77.521,00 |
| 12.12.2024 | 19,65 | 20,15 | 19,55 | 20,04 | 1,56% | 133.845,00 |
| 11.12.2024 | 18,80 | 19,90 | 18,63 | 19,73 | 4,57% | 225.186,00 |
| 10.12.2024 | 19,50 | 19,72 | 18,75 | 18,87 | -3,74% | 253.635,00 |
| 09.12.2024 | 21,01 | 21,15 | 19,36 | 19,60 | -6,93% | 394.713,00 |
| 06.12.2024 | 21,50 | 21,66 | 20,90 | 21,06 | -1,47% | 148.798,00 |
| 05.12.2024 | 20,95 | 21,40 | 20,56 | 21,38 | 1,79% | 224.104,00 |
| 04.12.2024 | 20,55 | 21,26 | 20,31 | 21,00 | 2,04% | 386.706,00 |
| 03.12.2024 | 20,51 | 21,02 | 20,10 | 20,58 | 1,48% | 218.283,00 |
| 02.12.2024 | 19,98 | 20,50 | 19,80 | 20,28 | 1,51% | 171.631,00 |
| 29.11.2024 | 19,75 | 20,10 | 19,61 | 19,98 | 0,95% | 115.511,00 |
| 28.11.2024 | 19,59 | 19,85 | 19,52 | 19,79 | 1,64% | 140.649,00 |
| 27.11.2024 | 19,06 | 19,61 | 19,00 | 19,47 | 1,15% | 103.023,00 |
| 26.11.2024 | 19,35 | 19,73 | 18,75 | 19,25 | -2,93% | 166.005,00 |
| 25.11.2024 | 20,22 | 20,25 | 18,05 | 19,83 | -1,70% | 592.287,00 |
| 22.11.2024 | 20,56 | 20,78 | 20,00 | 20,17 | -2,18% | 148.175,00 |
| 21.11.2024 | 20,58 | 20,97 | 20,20 | 20,62 | 0,39% | 214.533,00 |
| 20.11.2024 | 20,66 | 20,72 | 20,10 | 20,54 | 0,44% | 159.864,00 |
| 19.11.2024 | 20,09 | 20,70 | 19,64 | 20,45 | 1,24% | 244.926,00 |
| 18.11.2024 | 19,50 | 20,22 | 19,15 | 20,20 | 6,87% | 237.530,00 |
| 15.11.2024 | 18,88 | 19,17 | 18,40 | 18,90 | -0,58% | 123.853,00 |
| 14.11.2024 | 20,07 | 20,24 | 18,70 | 19,01 | -5,60% | 230.502,00 |
| 13.11.2024 | 20,74 | 21,50 | 19,81 | 20,14 | -3,36% | 228.886,00 |
| 12.11.2024 | 20,90 | 21,15 | 20,40 | 20,84 | -1,77% | 130.358,00 |
| 11.11.2024 | 20,15 | 21,22 | 20,02 | 21,22 | 6,88% | 268.057,00 |
| 08.11.2024 | 19,90 | 20,12 | 19,24 | 19,85 | -0,25% | 140.744,00 |
| 07.11.2024 | 18,80 | 20,32 | 18,46 | 19,90 | 5,41% | 180.793,00 |
| 06.11.2024 | 18,20 | 19,50 | 18,00 | 18,88 | 2,28% | 188.474,00 |
| 05.11.2024 | 18,00 | 18,46 | 17,91 | 18,46 | 1,76% | 38.753,00 |
| 04.11.2024 | 18,55 | 18,57 | 17,95 | 18,14 | -2,17% | 54.904,00 |
| 01.11.2024 | 18,46 | 18,76 | 18,28 | 18,54 | 0,50% | 25.509,00 |
| 31.10.2024 | 18,77 | 18,80 | 18,18 | 18,45 | -1,87% | 51.568,00 |
| 30.10.2024 | 19,05 | 19,15 | 18,50 | 18,80 | -1,96% | 66.121,00 |
| 29.10.2024 | 19,00 | 19,45 | 19,00 | 19,18 | -0,09% | 53.863,00 |
| 28.10.2024 | 19,55 | 19,60 | 18,97 | 19,19 | -1,57% | 59.988,00 |
| 25.10.2024 | 19,52 | 19,64 | 19,11 | 19,50 | 2,03% | 87.362,00 |
| 24.10.2024 | 19,00 | 19,50 | 18,80 | 19,11 | 0,59% | 87.366,00 |
| 23.10.2024 | 19,15 | 19,30 | 18,85 | 19,00 | -1,04% | 55.064,00 |
| 22.10.2024 | 19,20 | 19,34 | 18,90 | 19,20 | -0,31% | 82.303,00 |
| 21.10.2024 | 19,30 | 19,50 | 19,00 | 19,26 | 2,46% | 110.971,00 |
| 18.10.2024 | 18,47 | 18,92 | 18,30 | 18,80 | 1,06% | 88.935,00 |
| 17.10.2024 | 18,10 | 18,95 | 18,01 | 18,60 | 2,75% | 113.799,00 |
| 16.10.2024 | 18,00 | 18,25 | 17,65 | 18,10 | 0,62% | 105.711,00 |
| 15.10.2024 | 18,48 | 18,50 | 17,96 | 17,99 | -1,79% | 132.814,00 |
| 14.10.2024 | 18,43 | 18,73 | 18,12 | 18,32 | -1,46% | 106.621,00 |
| 11.10.2024 | 19,05 | 19,07 | 18,45 | 18,59 | -3,03% | 159.501,00 |
| 10.10.2024 | 19,85 | 20,00 | 18,75 | 19,17 | -2,96% | 267.485,00 |
| 09.10.2024 | 20,29 | 20,40 | 19,30 | 19,75 | -2,67% | 146.271,00 |
| 08.10.2024 | 20,48 | 20,56 | 20,15 | 20,30 | -1,84% | 84.534,00 |
| 07.10.2024 | 21,20 | 21,21 | 20,56 | 20,68 | -2,45% | 72.253,00 |
| 04.10.2024 | 20,50 | 21,38 | 20,41 | 21,20 | 3,31% | 74.898,00 |