67,525€
0,83%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 67,50 | 67,64 | 67,11 | 67,53 | 0,83% | 17.039,00 |
| 02.09.2025 | 68,13 | 68,39 | 65,33 | 66,97 | 0,23% | 375.729,00 |
| 01.09.2025 | 63,42 | 67,00 | 63,23 | 66,82 | 6,97% | 366.955,00 |
| 29.08.2025 | 61,23 | 63,43 | 60,93 | 62,46 | 2,88% | 193.872,00 |
| 28.08.2025 | 60,25 | 61,17 | 59,34 | 60,71 | 1,00% | 96.688,00 |
| 27.08.2025 | 59,53 | 60,31 | 58,51 | 60,11 | 1,10% | 93.536,00 |
| 26.08.2025 | 59,66 | 59,76 | 58,52 | 59,46 | -0,34% | 95.807,00 |
| 25.08.2025 | 59,00 | 60,09 | 58,61 | 59,66 | 1,75% | 199.268,00 |
| 22.08.2025 | 58,99 | 59,13 | 57,84 | 58,64 | 1,29% | 167.319,00 |
| 21.08.2025 | 57,19 | 58,14 | 56,46 | 57,89 | 3,56% | 186.108,00 |
| 20.08.2025 | 55,19 | 57,09 | 53,80 | 55,90 | -2,74% | 476.034,00 |
| 19.08.2025 | 61,39 | 61,55 | 56,44 | 57,48 | -7,94% | 499.706,00 |
| 18.08.2025 | 62,55 | 63,76 | 61,15 | 62,43 | 2,59% | 205.108,00 |
| 15.08.2025 | 61,32 | 61,71 | 59,65 | 60,86 | -0,87% | 130.784,00 |
| 14.08.2025 | 62,47 | 63,05 | 60,75 | 61,39 | -2,00% | 192.111,00 |
| 13.08.2025 | 63,79 | 64,69 | 61,71 | 62,64 | 2,86% | 363.343,00 |
| 12.08.2025 | 60,30 | 61,40 | 59,81 | 60,90 | 2,80% | 147.626,00 |
| 11.08.2025 | 58,53 | 60,48 | 56,91 | 59,24 | -3,52% | 574.290,00 |
| 08.08.2025 | 64,00 | 64,35 | 59,02 | 61,40 | -4,24% | 305.764,00 |
| 07.08.2025 | 67,52 | 67,80 | 62,45 | 64,12 | -5,90% | 294.729,00 |
| 06.08.2025 | 68,93 | 69,21 | 67,68 | 68,14 | -1,10% | 92.303,00 |
| 05.08.2025 | 68,11 | 69,46 | 67,00 | 68,90 | 1,07% | 183.202,00 |
| 04.08.2025 | 68,21 | 68,68 | 67,79 | 68,17 | 0,68% | 126.537,00 |
| 01.08.2025 | 67,90 | 68,37 | 65,98 | 67,71 | -0,15% | 126.140,00 |
| 31.07.2025 | 68,21 | 69,12 | 67,32 | 67,81 | -0,07% | 147.002,00 |
| 30.07.2025 | 69,19 | 69,19 | 67,07 | 67,86 | -0,58% | 103.168,00 |
| 29.07.2025 | 67,40 | 69,80 | 67,26 | 68,25 | 1,68% | 136.029,00 |
| 28.07.2025 | 71,49 | 71,49 | 65,77 | 67,13 | -5,09% | 339.322,00 |
| 25.07.2025 | 70,49 | 71,54 | 69,88 | 70,73 | 0,32% | 126.105,00 |
| 24.07.2025 | 71,87 | 73,25 | 69,63 | 70,50 | -1,05% | 270.186,00 |
| 23.07.2025 | 71,74 | 72,02 | 70,50 | 71,25 | 0,33% | 211.457,00 |
| 22.07.2025 | 70,19 | 72,38 | 69,15 | 71,01 | 1,15% | 267.220,00 |
| 21.07.2025 | 71,75 | 71,99 | 68,28 | 70,21 | -1,87% | 285.888,00 |
| 18.07.2025 | 71,82 | 72,63 | 70,96 | 71,54 | -0,07% | 189.793,00 |
| 17.07.2025 | 71,59 | 72,03 | 70,80 | 71,59 | 0,29% | 176.859,00 |
| 16.07.2025 | 72,74 | 73,18 | 70,71 | 71,38 | -1,58% | 203.651,00 |
| 15.07.2025 | 75,90 | 75,99 | 70,82 | 72,53 | -3,15% | 637.858,00 |
| 14.07.2025 | 72,20 | 75,83 | 71,64 | 74,88 | 4,86% | 645.270,00 |
| 11.07.2025 | 70,74 | 72,49 | 69,54 | 71,41 | 0,22% | 287.870,00 |
| 10.07.2025 | 74,44 | 74,65 | 70,01 | 71,25 | -2,57% | 519.652,00 |
| 09.07.2025 | 70,51 | 73,74 | 69,91 | 73,13 | 4,98% | 683.763,00 |
| 08.07.2025 | 68,34 | 70,57 | 67,52 | 69,66 | 2,96% | 426.292,00 |
| 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 |
| 01.07.2025 | 68,39 | 68,49 | 63,81 | 65,30 | -3,80% | 278.643,00 |
| 30.06.2025 | 66,76 | 68,03 | 66,50 | 67,88 | 2,38% | 264.016,00 |
| 27.06.2025 | 68,99 | 70,04 | 65,60 | 66,30 | -3,21% | 387.614,00 |
| 26.06.2025 | 66,29 | 68,50 | 65,52 | 68,50 | 3,63% | 420.619,00 |
| 25.06.2025 | 63,50 | 66,33 | 63,00 | 66,10 | 3,61% | 329.039,00 |
| 24.06.2025 | 65,39 | 66,04 | 62,13 | 63,80 | -3,63% | 518.481,00 |
| 23.06.2025 | 72,34 | 72,99 | 64,50 | 66,20 | -4,73% | 685.595,00 |
| 20.06.2025 | 66,01 | 69,96 | 65,91 | 69,49 | 5,13% | 288.117,00 |
| 19.06.2025 | 68,87 | 70,20 | 65,80 | 66,10 | -3,88% | 253.215,00 |
| 18.06.2025 | 67,00 | 69,87 | 66,50 | 68,77 | 0,98% | 220.556,00 |
| 17.06.2025 | 70,02 | 72,39 | 67,70 | 68,10 | -3,40% | 371.517,00 |
| 16.06.2025 | 72,00 | 73,79 | 69,85 | 70,50 | -1,81% | 447.940,00 |
| 13.06.2025 | 72,50 | 73,98 | 70,52 | 71,80 | 1,99% | 546.521,00 |
| 12.06.2025 | 71,99 | 74,25 | 67,36 | 70,40 | -1,95% | 833.116,00 |
| 11.06.2025 | 64,99 | 72,99 | 64,34 | 71,80 | 9,79% | 1.092.194,00 |
| 10.06.2025 | 76,22 | 76,22 | 62,62 | 65,40 | -15,28% | 2.177.005,00 |
| 09.06.2025 | 77,53 | 78,94 | 74,66 | 77,20 | -1,03% | 381.404,00 |
| 06.06.2025 | 84,55 | 84,55 | 74,01 | 78,00 | -6,69% | 1.320.568,00 |
| 05.06.2025 | 80,80 | 84,44 | 77,85 | 83,59 | 3,33% | 840.017,00 |
| 04.06.2025 | 84,87 | 86,29 | 78,60 | 80,90 | -4,26% | 909.915,00 |
| 03.06.2025 | 84,49 | 85,43 | 80,01 | 84,50 | 0,24% | 758.315,00 |
| 02.06.2025 | 80,00 | 85,70 | 79,02 | 84,30 | 6,76% | 1.428.808,00 |
| 30.05.2025 | 77,99 | 80,19 | 76,66 | 78,96 | 1,49% | 717.548,00 |
| 29.05.2025 | 79,00 | 79,91 | 74,80 | 77,80 | -0,85% | 679.348,00 |
| 28.05.2025 | 74,60 | 79,00 | 74,41 | 78,47 | 5,90% | 1.198.150,00 |
| 27.05.2025 | 72,47 | 74,74 | 72,12 | 74,10 | 2,66% | 948.896,00 |
| 26.05.2025 | 70,25 | 72,39 | 69,93 | 72,18 | 4,46% | 773.616,00 |
| 23.05.2025 | 70,89 | 70,99 | 66,50 | 69,10 | -2,26% | 680.026,00 |
| 22.05.2025 | 70,01 | 71,79 | 67,20 | 70,70 | 1,61% | 1.055.909,00 |
| 21.05.2025 | 66,29 | 70,75 | 65,70 | 69,58 | 4,95% | 1.222.079,00 |
| 20.05.2025 | 62,87 | 67,10 | 62,51 | 66,30 | 5,42% | 1.136.109,00 |
| 19.05.2025 | 61,01 | 62,99 | 60,22 | 62,89 | 4,47% | 659.954,00 |
| 16.05.2025 | 56,49 | 61,94 | 56,40 | 60,20 | 7,58% | 947.451,00 |
| 15.05.2025 | 54,01 | 56,10 | 53,62 | 55,96 | 5,27% | 418.114,00 |
| 14.05.2025 | 56,47 | 57,15 | 51,60 | 53,16 | -5,09% | 446.263,00 |
| 13.05.2025 | 54,67 | 56,37 | 53,68 | 56,01 | 2,92% | 239.647,00 |
| 12.05.2025 | 57,50 | 57,50 | 52,53 | 54,42 | -6,66% | 652.927,00 |
| 09.05.2025 | 59,47 | 60,09 | 57,78 | 58,30 | -1,98% | 339.373,00 |
| 08.05.2025 | 57,70 | 59,49 | 56,63 | 59,48 | 3,46% | 331.077,00 |
| 07.05.2025 | 58,99 | 59,64 | 55,50 | 57,49 | -1,56% | 455.089,00 |
| 06.05.2025 | 59,39 | 60,00 | 55,61 | 58,40 | -1,02% | 754.439,00 |
| 05.05.2025 | 55,25 | 59,25 | 54,81 | 59,00 | 7,66% | 514.678,00 |
| 02.05.2025 | 52,94 | 55,19 | 52,93 | 54,80 | 4,38% | 344.469,00 |
| 30.04.2025 | 51,47 | 52,94 | 51,10 | 52,50 | 2,88% | 302.439,00 |
| 29.04.2025 | 49,24 | 52,02 | 49,07 | 51,03 | 3,72% | 424.871,00 |
| 28.04.2025 | 48,51 | 49,94 | 48,51 | 49,20 | 1,30% | 171.550,00 |
| 25.04.2025 | 48,80 | 49,54 | 48,14 | 48,57 | -0,27% | 189.960,00 |
| 24.04.2025 | 47,00 | 49,30 | 45,46 | 48,70 | 3,07% | 340.182,00 |
| 23.04.2025 | 50,52 | 50,87 | 45,67 | 47,25 | -6,19% | 550.707,00 |
| 22.04.2025 | 50,37 | 51,72 | 49,00 | 50,37 | 0,84% | 306.667,00 |
| 17.04.2025 | 50,47 | 51,38 | 48,88 | 49,95 | -0,10% | 258.856,00 |
| 16.04.2025 | 52,01 | 52,58 | 48,50 | 50,00 | -2,91% | 565.831,00 |
| 15.04.2025 | 47,70 | 51,98 | 47,70 | 51,50 | 7,97% | 882.620,00 |
| 14.04.2025 | 45,86 | 47,71 | 45,60 | 47,70 | 5,11% | 386.245,00 |