49,900€
-0,10%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 51,30 | 51,38 | 48,84 | 49,89 | -0,12% | 258.346,00 |
| 16.04.2025 | 51,70 | 52,58 | 48,49 | 49,95 | -3,40% | 565.816,00 |
| 15.04.2025 | 48,00 | 51,98 | 47,82 | 51,71 | 8,68% | 882.324,00 |
| 14.04.2025 | 45,76 | 47,72 | 45,60 | 47,58 | 5,06% | 386.045,00 |
| 11.04.2025 | 45,90 | 46,60 | 44,21 | 45,29 | -0,39% | 192.780,00 |
| 10.04.2025 | 46,90 | 47,43 | 44,64 | 45,47 | -1,49% | 383.375,00 |
| 09.04.2025 | 43,56 | 46,42 | 42,27 | 46,16 | 10,09% | 629.515,00 |
| 08.04.2025 | 42,30 | 45,60 | 41,17 | 41,93 | 2,64% | 798.544,00 |
| 07.04.2025 | 35,00 | 42,67 | 31,61 | 40,85 | 4,33% | 908.701,00 |
| 04.04.2025 | 45,50 | 46,35 | 37,71 | 39,15 | -13,34% | 903.737,00 |
| 03.04.2025 | 43,01 | 46,26 | 42,91 | 45,18 | 1,22% | 358.642,00 |
| 02.04.2025 | 46,24 | 46,84 | 43,33 | 44,63 | -1,85% | 265.079,00 |
| 01.04.2025 | 44,18 | 46,77 | 43,45 | 45,47 | 2,44% | 396.610,00 |
| 31.03.2025 | 42,40 | 44,81 | 41,41 | 44,39 | 1,72% | 395.252,00 |
| 28.03.2025 | 46,20 | 46,41 | 42,91 | 43,64 | -4,55% | 436.278,00 |
| 27.03.2025 | 44,48 | 46,38 | 43,52 | 45,72 | 0,93% | 552.854,00 |
| 26.03.2025 | 44,75 | 45,58 | 41,02 | 45,30 | 3,19% | 873.520,00 |
| 25.03.2025 | 43,39 | 44,00 | 42,34 | 43,90 | 0,80% | 254.624,00 |
| 24.03.2025 | 43,24 | 44,02 | 42,06 | 43,55 | 1,64% | 420.581,00 |
| 21.03.2025 | 43,63 | 43,90 | 40,75 | 42,85 | 2,70% | 619.539,00 |
| 20.03.2025 | 45,06 | 45,58 | 40,05 | 41,73 | -7,43% | 918.420,00 |
| 19.03.2025 | 49,57 | 49,90 | 43,00 | 45,08 | -6,00% | 1.441.019,00 |
| 18.03.2025 | 47,68 | 48,97 | 44,71 | 47,95 | 7,14% | 1.874.853,00 |
| 17.03.2025 | 41,61 | 47,85 | 41,56 | 44,76 | 10,86% | 1.512.557,00 |
| 14.03.2025 | 38,39 | 41,46 | 37,99 | 40,37 | 5,68% | 1.073.177,00 |
| 13.03.2025 | 37,19 | 38,32 | 36,10 | 38,20 | 5,67% | 652.895,00 |
| 12.03.2025 | 33,40 | 36,60 | 33,37 | 36,15 | 5,86% | 450.667,00 |
| 11.03.2025 | 34,10 | 34,73 | 33,60 | 34,15 | 1,91% | 364.151,00 |
| 10.03.2025 | 37,15 | 37,35 | 32,31 | 33,51 | -7,04% | 732.579,00 |
| 07.03.2025 | 37,85 | 38,59 | 34,31 | 36,05 | -5,89% | 800.041,00 |
| 06.03.2025 | 38,25 | 39,20 | 37,21 | 38,30 | 2,41% | 799.916,00 |
| 05.03.2025 | 39,25 | 39,29 | 35,95 | 37,40 | -3,10% | 976.901,00 |
| 04.03.2025 | 40,51 | 42,95 | 34,62 | 38,60 | 2,37% | 2.391.160,00 |
| 03.03.2025 | 34,10 | 38,20 | 32,98 | 37,70 | 23,40% | 1.925.844,00 |
| 28.02.2025 | 30,87 | 31,19 | 29,60 | 30,55 | -0,13% | 488.941,00 |
| 27.02.2025 | 30,67 | 30,85 | 29,90 | 30,59 | 0,46% | 411.818,00 |
| 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 |