63,060€
-1,07%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 62,56 | 64,14 | 61,22 | 63,27 | -0,75% | 40.681,00 |
| 17.11.2025 | 64,21 | 65,94 | 62,96 | 63,74 | -2,43% | 105.659,00 |
| 14.11.2025 | 66,49 | 66,78 | 62,29 | 65,33 | -1,51% | 198.633,00 |
| 13.11.2025 | 62,47 | 68,23 | 62,24 | 66,33 | 5,19% | 307.802,00 |
| 12.11.2025 | 63,83 | 64,29 | 61,25 | 63,06 | -2,08% | 190.968,00 |
| 11.11.2025 | 66,49 | 66,66 | 63,08 | 64,40 | -3,16% | 125.183,00 |
| 10.11.2025 | 65,78 | 66,90 | 65,35 | 66,50 | 2,98% | 121.529,00 |
| 07.11.2025 | 62,81 | 65,13 | 62,06 | 64,58 | 3,27% | 96.965,00 |
| 06.11.2025 | 63,92 | 64,90 | 61,38 | 62,53 | -2,11% | 115.287,00 |
| 05.11.2025 | 65,10 | 65,19 | 62,66 | 63,88 | -1,96% | 91.621,00 |
| 04.11.2025 | 65,79 | 66,46 | 64,44 | 65,16 | -1,14% | 73.232,00 |
| 03.11.2025 | 66,20 | 66,94 | 65,30 | 65,91 | -0,64% | 130.029,00 |
| 31.10.2025 | 66,19 | 67,06 | 65,48 | 66,33 | 1,92% | 135.123,00 |
| 30.10.2025 | 64,89 | 65,48 | 64,14 | 65,08 | -0,64% | 59.992,00 |
| 29.10.2025 | 66,55 | 67,20 | 64,51 | 65,50 | -1,76% | 132.228,00 |
| 28.10.2025 | 66,01 | 66,96 | 64,70 | 66,68 | 0,23% | 100.964,00 |
| 27.10.2025 | 67,35 | 67,60 | 65,77 | 66,52 | -0,05% | 126.199,00 |
| 24.10.2025 | 66,09 | 67,04 | 65,25 | 66,56 | 0,23% | 118.721,00 |
| 23.10.2025 | 69,70 | 70,69 | 64,78 | 66,40 | -1,96% | 413.315,00 |
| 22.10.2025 | 67,49 | 70,39 | 67,01 | 67,73 | 1,47% | 256.208,00 |
| 21.10.2025 | 68,89 | 69,00 | 66,01 | 66,75 | -3,26% | 258.052,00 |
| 20.10.2025 | 63,91 | 70,00 | 63,91 | 69,00 | 8,07% | 483.903,00 |
| 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 | -3,54% | 472.613,00 |
| 15.10.2025 | 71,79 | 72,99 | 64,12 | 65,31 | -8,40% | 561.294,00 |
| 14.10.2025 | 74,83 | 75,20 | 70,91 | 71,30 | -5,25% | 256.685,00 |
| 13.10.2025 | 76,99 | 78,14 | 73,61 | 75,25 | -1,40% | 269.970,00 |
| 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 |
| 18.08.2025 | 62,74 | 63,76 | 61,15 | 62,45 | 2,33% | 205.108,00 |
| 15.08.2025 | 61,48 | 61,59 | 59,60 | 61,03 | -0,73% | 134.774,00 |
| 14.08.2025 | 63,01 | 63,02 | 60,65 | 61,48 | -2,04% | 192.208,00 |
| 13.08.2025 | 61,99 | 64,69 | 61,71 | 62,76 | 3,24% | 363.407,00 |
| 12.08.2025 | 58,99 | 61,40 | 58,75 | 60,79 | 3,03% | 147.707,00 |
| 11.08.2025 | 60,70 | 61,00 | 56,91 | 59,00 | -4,38% | 574.446,00 |
| 08.08.2025 | 63,96 | 64,34 | 58,61 | 61,70 | -3,95% | 305.944,00 |
| 07.08.2025 | 68,50 | 68,59 | 62,45 | 64,24 | -5,54% | 294.729,00 |
| 06.08.2025 | 69,19 | 69,34 | 67,68 | 68,01 | -0,86% | 92.631,00 |
| 05.08.2025 | 67,64 | 69,49 | 67,00 | 68,60 | 0,45% | 183.232,00 |
| 04.08.2025 | 68,02 | 68,70 | 67,65 | 68,29 | 0,90% | 126.537,00 |
| 01.08.2025 | 68,00 | 68,39 | 66,00 | 67,68 | 0,10% | 126.175,00 |
| 31.07.2025 | 67,50 | 69,10 | 67,32 | 67,61 | -0,15% | 147.002,00 |
| 30.07.2025 | 69,04 | 69,29 | 67,07 | 67,71 | -0,56% | 103.178,00 |
| 29.07.2025 | 66,99 | 69,75 | 66,99 | 68,09 | 1,66% | 136.059,00 |
| 28.07.2025 | 70,55 | 71,50 | 65,01 | 66,98 | -5,06% | 339.372,00 |
| 25.07.2025 | 70,61 | 71,50 | 69,88 | 70,55 | -0,10% | 126.135,00 |
| 24.07.2025 | 71,20 | 73,25 | 69,63 | 70,62 | -0,95% | 270.186,00 |
| 23.07.2025 | 71,61 | 72,32 | 70,50 | 71,30 | 0,14% | 211.457,00 |
| 22.07.2025 | 70,29 | 72,36 | 69,15 | 71,20 | 1,35% | 267.720,00 |
| 21.07.2025 | 72,19 | 72,19 | 68,28 | 70,25 | -1,73% | 285.914,00 |
| 18.07.2025 | 71,40 | 72,60 | 71,00 | 71,49 | -0,25% | 189.793,00 |
| 17.07.2025 | 71,31 | 72,00 | 70,80 | 71,67 | 0,58% | 176.859,00 |
| 16.07.2025 | 72,68 | 73,18 | 70,61 | 71,26 | -1,91% | 203.651,00 |
| 15.07.2025 | 75,19 | 75,99 | 70,82 | 72,65 | -3,15% | 637.949,00 |
| 14.07.2025 | 71,39 | 75,83 | 71,02 | 75,01 | 4,92% | 645.295,00 |
| 11.07.2025 | 71,01 | 72,49 | 69,55 | 71,49 | 0,13% | 287.870,00 |
| 10.07.2025 | 73,60 | 74,61 | 70,01 | 71,40 | -2,54% | 519.702,00 |
| 09.07.2025 | 69,85 | 73,74 | 69,83 | 73,26 | 5,20% | 683.844,00 |
| 08.07.2025 | 67,99 | 70,56 | 67,52 | 69,64 | 2,93% | 426.925,00 |
| 07.07.2025 | 66,99 | 68,00 | 65,65 | 67,66 | 2,92% | 294.384,00 |
| 04.07.2025 | 64,09 | 66,09 | 63,31 | 65,74 | 2,40% | 167.020,00 |
| 03.07.2025 | 64,08 | 64,77 | 62,75 | 64,20 | -0,08% | 173.756,00 |
| 02.07.2025 | 65,30 | 65,50 | 63,01 | 64,25 | -1,61% | 205.252,00 |