51,990€
-4,61%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 55,39 | 56,06 | 51,47 | 51,98 | -4,63% | 154.716,00 |
| 19.03.2026 | 57,19 | 57,19 | 53,63 | 54,51 | -4,07% | 140.518,00 |
| 18.03.2026 | 56,99 | 58,47 | 56,26 | 56,82 | 0,56% | 195.752,00 |
| 17.03.2026 | 56,61 | 57,02 | 54,92 | 56,50 | 0,34% | 103.433,00 |
| 16.03.2026 | 55,07 | 56,64 | 54,82 | 56,31 | 3,06% | 198.195,00 |
| 13.03.2026 | 55,00 | 55,57 | 54,02 | 54,64 | -1,31% | 88.416,00 |
| 12.03.2026 | 54,09 | 57,23 | 53,99 | 55,37 | 1,78% | 192.424,00 |
| 11.03.2026 | 55,45 | 55,80 | 53,25 | 54,40 | -2,25% | 151.123,00 |
| 10.03.2026 | 55,74 | 56,49 | 55,01 | 55,65 | 0,62% | 146.564,00 |
| 09.03.2026 | 54,50 | 56,07 | 52,93 | 55,30 | -1,18% | 145.793,00 |
| 06.03.2026 | 54,01 | 56,30 | 53,80 | 55,96 | 4,01% | 231.993,00 |
| 05.03.2026 | 57,99 | 59,39 | 52,00 | 53,80 | -8,66% | 611.032,00 |
| 04.03.2026 | 56,87 | 59,64 | 56,31 | 58,90 | 2,90% | 127.957,00 |
| 03.03.2026 | 59,33 | 59,33 | 55,65 | 57,24 | -3,26% | 135.419,00 |
| 02.03.2026 | 61,90 | 62,00 | 58,02 | 59,17 | 3,70% | 258.453,00 |
| 27.02.2026 | 58,01 | 58,70 | 56,40 | 57,06 | -1,91% | 75.455,00 |
| 26.02.2026 | 57,39 | 59,00 | 56,75 | 58,17 | 0,64% | 86.620,00 |
| 25.02.2026 | 59,28 | 59,50 | 57,38 | 57,80 | -2,48% | 61.396,00 |
| 24.02.2026 | 59,50 | 59,50 | 58,20 | 59,27 | -0,03% | 74.238,00 |
| 23.02.2026 | 60,50 | 60,50 | 58,64 | 59,29 | -2,02% | 67.089,00 |
| 20.02.2026 | 61,01 | 61,46 | 59,91 | 60,51 | -0,31% | 121.045,00 |
| 19.02.2026 | 60,99 | 61,99 | 59,80 | 60,70 | -0,23% | 168.662,00 |
| 18.02.2026 | 57,87 | 61,59 | 57,86 | 60,84 | 5,22% | 259.104,00 |
| 17.02.2026 | 58,82 | 59,22 | 57,01 | 57,82 | -1,77% | 56.485,00 |
| 16.02.2026 | 58,28 | 59,15 | 56,92 | 58,86 | 2,53% | 138.475,00 |
| 13.02.2026 | 56,51 | 58,84 | 56,51 | 57,41 | 1,25% | 146.826,00 |
| 12.02.2026 | 57,71 | 58,29 | 56,70 | 56,70 | -1,85% | 61.135,00 |
| 11.02.2026 | 59,00 | 59,15 | 56,53 | 57,77 | -1,90% | 166.201,00 |
| 10.02.2026 | 58,01 | 59,27 | 56,86 | 58,89 | 2,06% | 169.869,00 |
| 09.02.2026 | 55,50 | 57,86 | 55,50 | 57,70 | 5,10% | 216.694,00 |
| 06.02.2026 | 51,79 | 56,84 | 51,79 | 54,90 | 6,64% | 234.037,00 |
| 05.02.2026 | 51,80 | 52,20 | 49,15 | 51,48 | -0,77% | 197.233,00 |
| 04.02.2026 | 53,85 | 54,00 | 51,00 | 51,88 | -2,83% | 153.573,00 |
| 03.02.2026 | 52,52 | 54,23 | 52,52 | 53,39 | 0,74% | 191.011,00 |
| 02.02.2026 | 54,20 | 54,20 | 52,20 | 53,00 | -2,63% | 162.822,00 |
| 30.01.2026 | 55,49 | 55,49 | 53,45 | 54,43 | -2,98% | 132.499,00 |
| 29.01.2026 | 57,61 | 57,85 | 54,78 | 56,10 | -2,65% | 196.805,00 |
| 28.01.2026 | 58,61 | 58,89 | 57,38 | 57,63 | -1,22% | 86.866,00 |
| 27.01.2026 | 57,94 | 58,63 | 57,01 | 58,34 | 1,34% | 152.135,00 |
| 26.01.2026 | 59,98 | 60,89 | 56,72 | 57,57 | -3,19% | 235.237,00 |
| 23.01.2026 | 55,49 | 59,72 | 55,01 | 59,47 | 4,79% | 352.084,00 |
| 22.01.2026 | 58,71 | 59,22 | 56,20 | 56,75 | -4,77% | 307.571,00 |
| 21.01.2026 | 60,44 | 61,49 | 58,32 | 59,59 | -1,01% | 245.239,00 |
| 20.01.2026 | 62,44 | 62,94 | 59,71 | 60,20 | -4,14% | 205.817,00 |
| 19.01.2026 | 62,15 | 65,82 | 61,52 | 62,80 | 0,48% | 414.016,00 |
| 16.01.2026 | 60,85 | 62,84 | 60,05 | 62,50 | 2,69% | 280.949,00 |
| 15.01.2026 | 60,99 | 61,88 | 59,52 | 60,86 | -1,39% | 266.141,00 |
| 14.01.2026 | 65,01 | 65,38 | 60,31 | 61,72 | -5,19% | 356.391,00 |
| 13.01.2026 | 66,55 | 66,55 | 64,11 | 65,10 | -2,19% | 232.995,00 |
| 12.01.2026 | 64,63 | 66,90 | 64,62 | 66,56 | 2,87% | 344.946,00 |
| 09.01.2026 | 64,18 | 65,09 | 62,96 | 64,70 | 1,19% | 220.830,00 |
| 08.01.2026 | 62,06 | 65,07 | 62,06 | 63,94 | 3,30% | 350.194,00 |
| 07.01.2026 | 59,98 | 62,09 | 59,10 | 61,90 | 3,51% | 210.933,00 |
| 06.01.2026 | 61,00 | 61,79 | 58,53 | 59,80 | -1,48% | 287.533,00 |
| 05.01.2026 | 57,00 | 60,70 | 56,68 | 60,70 | 10,14% | 366.482,00 |
| 02.01.2026 | 54,04 | 55,46 | 53,26 | 55,11 | 2,15% | 108.767,00 |
| 30.12.2025 | 52,26 | 54,00 | 52,26 | 53,95 | 3,45% | 78.027,00 |
| 29.12.2025 | 52,50 | 52,74 | 51,01 | 52,15 | -0,86% | 154.547,00 |
| 23.12.2025 | 53,01 | 53,66 | 52,53 | 52,60 | -0,38% | 74.627,00 |
| 22.12.2025 | 52,60 | 53,47 | 52,51 | 52,80 | -0,34% | 103.595,00 |
| 19.12.2025 | 53,68 | 53,87 | 52,70 | 52,98 | -1,63% | 86.877,00 |
| 18.12.2025 | 53,19 | 53,87 | 52,16 | 53,86 | 2,26% | 76.972,00 |
| 17.12.2025 | 51,75 | 54,00 | 51,61 | 52,67 | 1,99% | 148.085,00 |
| 16.12.2025 | 50,99 | 52,76 | 50,41 | 51,64 | -1,26% | 220.717,00 |
| 15.12.2025 | 54,26 | 54,35 | 52,15 | 52,30 | -3,93% | 248.500,00 |
| 12.12.2025 | 55,83 | 55,83 | 54,00 | 54,44 | -2,51% | 153.016,00 |
| 11.12.2025 | 55,90 | 56,24 | 54,01 | 55,84 | -0,73% | 182.635,00 |
| 10.12.2025 | 57,99 | 58,12 | 54,67 | 56,25 | -2,70% | 192.992,00 |
| 09.12.2025 | 56,98 | 58,50 | 55,93 | 57,81 | 2,92% | 489.045,00 |
| 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 | -1,45% | 139.944,00 |
| 26.11.2025 | 52,14 | 53,29 | 49,94 | 51,88 | -0,02% | 238.867,00 |
| 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 | 1,92% | 135.185,00 |
| 30.10.2025 | 65,41 | 65,50 | 64,10 | 65,03 | -1,77% | 61.896,00 |
| 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 |