23,625€
3,64%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 23,20 | 23,83 | 22,91 | 23,62 | 3,61% | 78.133,00 |
| 13.09.2024 | 22,65 | 23,06 | 22,40 | 22,80 | 1,11% | 84.210,00 |
| 12.09.2024 | 22,24 | 22,65 | 21,93 | 22,55 | 0,86% | 118.211,00 |
| 11.09.2024 | 22,88 | 23,90 | 21,67 | 22,35 | -1,70% | 181.499,00 |
| 10.09.2024 | 24,34 | 24,65 | 22,23 | 22,74 | -5,57% | 188.979,00 |
| 09.09.2024 | 24,07 | 24,31 | 23,81 | 24,08 | 0,33% | 37.999,00 |
| 06.09.2024 | 24,60 | 24,67 | 23,75 | 24,00 | -2,24% | 48.062,00 |
| 05.09.2024 | 24,96 | 24,98 | 24,14 | 24,55 | -1,64% | 40.141,00 |
| 04.09.2024 | 24,27 | 25,10 | 24,13 | 24,96 | 1,95% | 47.156,00 |
| 03.09.2024 | 26,18 | 26,75 | 24,36 | 24,49 | -6,54% | 122.781,00 |
| 02.09.2024 | 26,85 | 26,99 | 25,90 | 26,20 | -2,28% | 50.926,00 |
| 30.08.2024 | 27,04 | 27,32 | 26,77 | 26,81 | -0,53% | 40.288,00 |
| 29.08.2024 | 26,52 | 27,37 | 26,26 | 26,95 | 2,06% | 135.018,00 |
| 28.08.2024 | 25,82 | 26,93 | 25,79 | 26,41 | 2,15% | 78.905,00 |
| 27.08.2024 | 25,46 | 26,09 | 25,24 | 25,85 | 2,18% | 43.883,00 |
| 26.08.2024 | 24,76 | 25,77 | 24,73 | 25,30 | 1,41% | 65.103,00 |
| 23.08.2024 | 24,86 | 25,15 | 24,73 | 24,95 | 0,67% | 28.759,00 |
| 22.08.2024 | 25,01 | 25,23 | 24,68 | 24,78 | -0,74% | 18.155,00 |
| 21.08.2024 | 24,19 | 25,12 | 24,01 | 24,97 | 3,25% | 78.618,00 |
| 20.08.2024 | 24,41 | 24,74 | 24,01 | 24,18 | -1,19% | 40.966,00 |
| 19.08.2024 | 25,10 | 25,45 | 24,04 | 24,47 | -3,60% | 139.312,00 |
| 16.08.2024 | 25,10 | 25,70 | 25,09 | 25,39 | 1,21% | 37.939,00 |
| 15.08.2024 | 25,27 | 25,44 | 24,77 | 25,09 | -0,57% | 49.957,00 |
| 14.08.2024 | 24,99 | 25,91 | 24,76 | 25,23 | 1,10% | 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 |
| 05.08.2024 | 24,41 | 24,84 | 23,26 | 24,60 | -0,87% | 101.494,00 |
| 02.08.2024 | 25,01 | 25,20 | 24,41 | 24,82 | -0,72% | 56.778,00 |
| 01.08.2024 | 26,02 | 26,38 | 24,81 | 25,00 | -4,16% | 61.268,00 |
| 31.07.2024 | 26,10 | 26,38 | 25,86 | 26,08 | 0,99% | 24.151,00 |
| 30.07.2024 | 25,56 | 26,11 | 25,54 | 25,83 | 0,10% | 21.111,00 |
| 29.07.2024 | 25,00 | 26,08 | 24,87 | 25,80 | 4,31% | 90.182,00 |
| 26.07.2024 | 24,06 | 24,98 | 24,00 | 24,74 | 2,34% | 38.489,00 |
| 25.07.2024 | 24,59 | 24,78 | 24,01 | 24,17 | -2,15% | 34.810,00 |
| 24.07.2024 | 24,91 | 25,38 | 24,30 | 24,70 | -1,59% | 27.367,00 |
| 23.07.2024 | 24,86 | 25,10 | 24,68 | 25,10 | 1,01% | 14.117,00 |
| 22.07.2024 | 24,53 | 25,27 | 24,39 | 24,85 | 1,43% | 21.080,00 |
| 19.07.2024 | 25,49 | 25,49 | 24,17 | 24,50 | -3,18% | 77.118,00 |
| 18.07.2024 | 25,93 | 26,47 | 25,30 | 25,31 | -2,34% | 77.947,00 |
| 17.07.2024 | 26,72 | 26,72 | 25,81 | 25,91 | -3,14% | 37.558,00 |
| 16.07.2024 | 26,06 | 26,98 | 25,95 | 26,75 | 2,90% | 89.366,00 |
| 15.07.2024 | 25,55 | 26,30 | 25,35 | 26,00 | 1,35% | 108.592,00 |
| 12.07.2024 | 25,78 | 26,50 | 25,39 | 25,65 | -0,16% | 76.447,00 |
| 11.07.2024 | 25,93 | 25,95 | 25,47 | 25,69 | -0,73% | 43.989,00 |
| 10.07.2024 | 25,39 | 26,24 | 25,39 | 25,88 | 1,25% | 34.981,00 |
| 09.07.2024 | 26,35 | 26,35 | 25,20 | 25,56 | -3,18% | 68.974,00 |
| 08.07.2024 | 25,59 | 26,57 | 25,01 | 26,40 | 3,65% | 81.756,00 |
| 05.07.2024 | 25,50 | 26,02 | 25,10 | 25,47 | -1,03% | 53.461,00 |
| 04.07.2024 | 25,75 | 25,99 | 25,41 | 25,74 | -0,02% | 33.091,00 |
| 03.07.2024 | 25,93 | 26,30 | 25,31 | 25,74 | -1,27% | 77.678,00 |
| 02.07.2024 | 26,49 | 26,60 | 25,74 | 26,07 | -0,61% | 27.526,00 |
| 01.07.2024 | 25,60 | 26,50 | 25,46 | 26,23 | 3,88% | 48.502,00 |
| 28.06.2024 | 25,61 | 25,88 | 25,16 | 25,25 | -1,39% | 39.030,00 |
| 27.06.2024 | 25,64 | 26,00 | 25,60 | 25,61 | -1,06% | 27.961,00 |
| 26.06.2024 | 26,91 | 26,95 | 25,81 | 25,88 | -3,07% | 59.124,00 |
| 25.06.2024 | 26,79 | 26,88 | 26,06 | 26,70 | -1,07% | 52.421,00 |
| 24.06.2024 | 27,67 | 27,69 | 26,51 | 26,99 | -1,42% | 99.429,00 |
| 21.06.2024 | 27,05 | 27,56 | 26,80 | 27,38 | 1,54% | 150.438,00 |
| 20.06.2024 | 26,20 | 26,97 | 25,60 | 26,97 | 3,69% | 92.004,00 |
| 19.06.2024 | 26,18 | 26,40 | 25,50 | 26,01 | -0,97% | 54.121,00 |
| 18.06.2024 | 25,78 | 26,48 | 25,49 | 26,26 | 1,98% | 90.509,00 |
| 17.06.2024 | 24,01 | 26,20 | 24,01 | 25,75 | 8,19% | 125.810,00 |
| 14.06.2024 | 24,61 | 24,69 | 22,61 | 23,80 | -2,84% | 185.407,00 |
| 13.06.2024 | 25,39 | 25,55 | 24,27 | 24,50 | -2,99% | 110.656,00 |
| 12.06.2024 | 24,70 | 25,40 | 24,46 | 25,25 | 3,06% | 54.360,00 |
| 11.06.2024 | 25,41 | 25,74 | 24,28 | 24,50 | -3,83% | 138.851,00 |
| 10.06.2024 | 25,51 | 25,86 | 25,30 | 25,48 | -1,28% | 47.875,00 |
| 07.06.2024 | 25,97 | 25,99 | 25,31 | 25,81 | -0,56% | 56.094,00 |
| 06.06.2024 | 26,39 | 26,76 | 25,36 | 25,95 | -1,59% | 101.487,00 |
| 05.06.2024 | 26,68 | 26,69 | 26,02 | 26,37 | -1,40% | 54.111,00 |
| 04.06.2024 | 27,04 | 27,10 | 26,23 | 26,75 | -0,78% | 52.528,00 |
| 03.06.2024 | 26,67 | 27,29 | 26,58 | 26,96 | 1,24% | 134.367,00 |
| 31.05.2024 | 27,16 | 27,23 | 26,41 | 26,63 | -1,19% | 58.618,00 |
| 30.05.2024 | 26,33 | 27,22 | 26,16 | 26,95 | 2,37% | 56.112,00 |
| 29.05.2024 | 26,64 | 27,09 | 26,32 | 26,32 | -1,50% | 50.925,00 |
| 28.05.2024 | 27,40 | 27,44 | 26,51 | 26,72 | -1,73% | 61.144,00 |
| 27.05.2024 | 26,24 | 27,50 | 26,11 | 27,19 | 3,38% | 105.848,00 |
| 24.05.2024 | 26,08 | 26,71 | 25,96 | 26,30 | 1,15% | 72.303,00 |
| 23.05.2024 | 26,41 | 26,88 | 25,86 | 26,00 | -1,87% | 98.569,00 |
| 22.05.2024 | 26,57 | 26,78 | 26,08 | 26,50 | 0,44% | 61.998,00 |
| 21.05.2024 | 25,90 | 26,75 | 25,71 | 26,38 | 1,89% | 90.204,00 |
| 20.05.2024 | 26,65 | 26,99 | 25,62 | 25,89 | -2,19% | 118.457,00 |
| 17.05.2024 | 25,66 | 26,80 | 24,93 | 26,47 | 3,20% | 477.230,00 |
| 16.05.2024 | 27,19 | 27,55 | 25,26 | 25,65 | -6,39% | 491.180,00 |
| 15.05.2024 | 27,75 | 28,80 | 26,86 | 27,40 | -0,89% | 250.425,00 |
| 14.05.2024 | 28,30 | 28,30 | 27,05 | 27,65 | -2,19% | 124.060,00 |
| 13.05.2024 | 28,70 | 28,90 | 28,10 | 28,27 | -1,72% | 95.727,00 |
| 10.05.2024 | 29,46 | 29,80 | 28,31 | 28,76 | -2,29% | 68.876,00 |
| 09.05.2024 | 28,34 | 29,76 | 28,20 | 29,44 | 3,30% | 49.957,00 |
| 08.05.2024 | 29,55 | 29,76 | 28,14 | 28,50 | -3,90% | 111.982,00 |
| 07.05.2024 | 29,61 | 29,95 | 29,01 | 29,65 | 1,06% | 109.958,00 |
| 06.05.2024 | 28,84 | 29,55 | 28,70 | 29,34 | 2,70% | 134.479,00 |
| 03.05.2024 | 26,90 | 28,89 | 26,90 | 28,57 | 8,22% | 164.498,00 |
| 02.05.2024 | 27,28 | 27,55 | 25,91 | 26,40 | -3,19% | 163.441,00 |
| 30.04.2024 | 28,64 | 28,74 | 26,90 | 27,27 | -4,80% | 90.310,00 |
| 29.04.2024 | 28,47 | 29,12 | 28,23 | 28,65 | 0,51% | 59.855,00 |