18,275€
-1,20%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 18,60 | 18,75 | 18,26 | 18,27 | -1,24% | 89.416,00 |
| 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 |
| 03.10.2024 | 21,05 | 21,14 | 20,17 | 20,52 | -2,98% | 105.421,00 |
| 02.10.2024 | 21,60 | 22,10 | 21,01 | 21,15 | -2,33% | 331.961,00 |
| 01.10.2024 | 22,18 | 22,80 | 21,62 | 21,65 | -2,26% | 175.432,00 |
| 30.09.2024 | 22,35 | 22,44 | 21,95 | 22,15 | -0,05% | 29.250,00 |
| 27.09.2024 | 21,78 | 22,48 | 21,60 | 22,16 | 1,58% | 44.922,00 |
| 26.09.2024 | 21,78 | 22,37 | 21,49 | 21,82 | 0,23% | 77.671,00 |
| 25.09.2024 | 22,17 | 22,23 | 21,63 | 21,77 | -2,36% | 67.489,00 |
| 24.09.2024 | 22,01 | 22,55 | 21,76 | 22,29 | 0,36% | 56.618,00 |
| 23.09.2024 | 23,02 | 23,02 | 21,80 | 22,21 | -1,94% | 91.477,00 |
| 20.09.2024 | 23,05 | 23,44 | 22,65 | 22,65 | -2,01% | 23.437,00 |
| 19.09.2024 | 22,94 | 23,47 | 22,75 | 23,12 | 2,05% | 58.417,00 |
| 18.09.2024 | 22,75 | 22,94 | 22,45 | 22,65 | -0,22% | 45.025,00 |
| 17.09.2024 | 23,64 | 24,10 | 21,94 | 22,70 | -4,20% | 119.487,00 |
| 16.09.2024 | 23,20 | 23,75 | 22,91 | 23,70 | 3,63% | 78.633,00 |
| 13.09.2024 | 22,65 | 23,05 | 22,40 | 22,87 | 0,97% | 84.210,00 |
| 12.09.2024 | 22,24 | 22,65 | 21,93 | 22,65 | 1,52% | 118.211,00 |
| 11.09.2024 | 22,92 | 23,90 | 21,68 | 22,31 | -2,11% | 181.499,00 |
| 10.09.2024 | 24,34 | 24,65 | 22,23 | 22,79 | -5,87% | 188.979,00 |
| 09.09.2024 | 24,07 | 24,31 | 23,81 | 24,21 | 0,54% | 38.014,00 |
| 06.09.2024 | 24,60 | 24,60 | 23,76 | 24,08 | -2,19% | 48.062,00 |
| 05.09.2024 | 24,87 | 24,97 | 24,14 | 24,62 | -1,34% | 40.141,00 |
| 04.09.2024 | 24,25 | 25,10 | 24,13 | 24,95 | 2,46% | 47.156,00 |
| 03.09.2024 | 26,18 | 26,75 | 24,35 | 24,35 | -6,62% | 123.631,00 |
| 02.09.2024 | 26,89 | 26,99 | 25,90 | 26,08 | -3,01% | 50.970,00 |
| 30.08.2024 | 27,04 | 27,30 | 26,77 | 26,89 | -0,02% | 40.288,00 |
| 29.08.2024 | 26,51 | 27,35 | 26,26 | 26,89 | 2,24% | 135.018,00 |
| 28.08.2024 | 25,82 | 26,91 | 25,81 | 26,30 | 1,90% | 78.905,00 |
| 27.08.2024 | 25,51 | 26,06 | 25,24 | 25,81 | 2,34% | 43.883,00 |
| 26.08.2024 | 24,76 | 25,75 | 24,73 | 25,22 | 0,66% | 65.103,00 |
| 23.08.2024 | 24,98 | 25,15 | 24,73 | 25,06 | 0,56% | 28.759,00 |
| 22.08.2024 | 25,01 | 25,20 | 24,68 | 24,92 | -0,60% | 18.155,00 |
| 21.08.2024 | 24,10 | 25,11 | 24,01 | 25,07 | 3,98% | 78.618,00 |
| 20.08.2024 | 24,41 | 24,71 | 24,01 | 24,11 | -1,41% | 40.966,00 |
| 19.08.2024 | 25,10 | 25,45 | 24,04 | 24,45 | -3,42% | 139.312,00 |
| 16.08.2024 | 25,24 | 25,68 | 25,24 | 25,32 | 0,92% | 37.939,00 |
| 15.08.2024 | 25,20 | 25,40 | 24,78 | 25,09 | -0,08% | 49.957,00 |
| 14.08.2024 | 24,99 | 25,91 | 24,76 | 25,11 | 0,60% | 85.113,00 |
| 13.08.2024 | 26,45 | 26,90 | 24,31 | 24,96 | -2,52% | 253.202,00 |
| 12.08.2024 | 25,80 | 26,10 | 25,43 | 25,60 | 0,18% | 51.438,00 |
| 09.08.2024 | 25,25 | 25,87 | 24,92 | 25,56 | 1,13% | 30.511,00 |
| 08.08.2024 | 25,06 | 25,30 | 24,62 | 25,27 | 1,02% | 22.278,00 |
| 07.08.2024 | 25,05 | 25,09 | 24,31 | 25,02 | 0,89% | 24.771,00 |
| 06.08.2024 | 24,44 | 25,11 | 24,21 | 24,80 | 0,79% | 55.823,00 |