58,335€
-1,67%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 59,74 | 60,09 | 57,77 | 58,48 | -1,69% | 339.173,00 |
| 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 |
| 11.04.2025 | 45,40 | 46,60 | 44,21 | 45,38 | -0,04% | 194.860,00 |
| 10.04.2025 | 46,50 | 47,43 | 44,64 | 45,40 | -2,20% | 383.767,00 |
| 09.04.2025 | 42,01 | 46,42 | 41,56 | 46,42 | 9,74% | 629.592,00 |
| 08.04.2025 | 41,40 | 45,60 | 41,17 | 42,30 | 3,20% | 800.789,00 |
| 07.04.2025 | 35,50 | 42,56 | 31,61 | 40,99 | 4,30% | 908.726,00 |
| 04.04.2025 | 45,21 | 46,35 | 37,60 | 39,30 | -13,05% | 905.609,00 |
| 03.04.2025 | 43,88 | 46,26 | 42,91 | 45,20 | 1,44% | 358.642,00 |
| 02.04.2025 | 45,58 | 46,83 | 43,33 | 44,56 | -2,28% | 265.129,00 |
| 01.04.2025 | 44,63 | 46,77 | 43,52 | 45,60 | 2,93% | 396.810,00 |
| 31.03.2025 | 43,73 | 44,81 | 41,41 | 44,30 | 1,70% | 395.357,00 |
| 28.03.2025 | 46,29 | 46,41 | 42,92 | 43,56 | -4,97% | 436.453,00 |
| 27.03.2025 | 45,10 | 46,35 | 43,52 | 45,84 | 1,42% | 552.954,00 |
| 26.03.2025 | 44,00 | 45,58 | 41,02 | 45,20 | 2,73% | 873.530,00 |
| 25.03.2025 | 43,90 | 44,00 | 42,34 | 44,00 | 0,74% | 254.624,00 |
| 24.03.2025 | 43,99 | 44,00 | 42,06 | 43,68 | 2,76% | 420.631,00 |
| 21.03.2025 | 41,93 | 43,96 | 40,76 | 42,50 | 1,80% | 620.639,00 |
| 20.03.2025 | 45,20 | 45,53 | 40,05 | 41,75 | -7,02% | 920.970,00 |
| 19.03.2025 | 48,85 | 49,92 | 43,00 | 44,90 | -6,85% | 1.441.599,00 |
| 18.03.2025 | 45,80 | 48,95 | 44,71 | 48,20 | 7,16% | 1.876.759,00 |
| 17.03.2025 | 42,00 | 47,71 | 41,39 | 44,98 | 11,36% | 1.516.277,00 |
| 14.03.2025 | 38,40 | 41,46 | 37,99 | 40,39 | 5,59% | 1.074.082,00 |
| 13.03.2025 | 36,28 | 38,31 | 36,10 | 38,25 | 6,25% | 653.240,00 |
| 12.03.2025 | 34,40 | 36,60 | 32,91 | 36,00 | 4,96% | 451.117,00 |
| 11.03.2025 | 34,00 | 34,73 | 33,60 | 34,30 | 1,57% | 364.351,00 |
| 10.03.2025 | 37,20 | 37,35 | 32,31 | 33,77 | -6,45% | 733.074,00 |
| 07.03.2025 | 39,01 | 39,01 | 34,31 | 36,10 | -5,81% | 800.541,00 |
| 06.03.2025 | 37,40 | 39,20 | 37,21 | 38,33 | 2,20% | 799.929,00 |
| 05.03.2025 | 41,00 | 41,00 | 36,00 | 37,50 | -2,34% | 976.964,00 |
| 04.03.2025 | 40,01 | 42,95 | 34,62 | 38,40 | 1,05% | 2.396.967,00 |
| 03.03.2025 | 33,00 | 38,20 | 33,00 | 38,00 | 23,78% | 1.927.416,00 |
| 28.02.2025 | 30,87 | 31,19 | 29,60 | 30,70 | 0,52% | 489.841,00 |
| 27.02.2025 | 30,67 | 30,85 | 29,90 | 30,54 | 0,13% | 411.868,00 |
| 26.02.2025 | 30,90 | 30,95 | 29,96 | 30,50 | 0,48% | 326.690,00 |
| 25.02.2025 | 29,20 | 30,60 | 28,52 | 30,36 | 4,67% | 573.180,00 |
| 24.02.2025 | 29,80 | 29,80 | 27,80 | 29,00 | 3,70% | 469.567,00 |
| 21.02.2025 | 28,63 | 28,88 | 27,50 | 27,97 | -2,29% | 272.512,00 |
| 20.02.2025 | 29,79 | 29,99 | 27,71 | 28,62 | -4,57% | 444.153,00 |
| 19.02.2025 | 30,64 | 30,98 | 29,01 | 29,99 | -1,61% | 615.384,00 |
| 18.02.2025 | 29,95 | 32,50 | 28,40 | 30,48 | 1,77% | 1.388.808,00 |
| 17.02.2025 | 26,16 | 30,00 | 26,16 | 29,95 | 18,38% | 1.189.978,00 |
| 14.02.2025 | 24,99 | 25,55 | 24,90 | 25,30 | 1,20% | 380.631,00 |
| 13.02.2025 | 23,20 | 25,00 | 23,01 | 25,00 | 4,60% | 304.513,00 |
| 12.02.2025 | 24,95 | 24,98 | 23,33 | 23,90 | -4,02% | 275.276,00 |
| 11.02.2025 | 22,99 | 25,17 | 22,80 | 24,90 | 8,38% | 525.353,00 |
| 10.02.2025 | 22,70 | 23,00 | 22,41 | 22,98 | 2,45% | 152.668,00 |
| 07.02.2025 | 22,88 | 23,35 | 22,13 | 22,43 | -2,44% | 175.890,00 |
| 06.02.2025 | 24,21 | 24,40 | 22,32 | 22,99 | -5,02% | 356.205,00 |
| 05.02.2025 | 24,05 | 24,49 | 23,92 | 24,20 | 0,33% | 91.010,00 |
| 04.02.2025 | 24,30 | 24,60 | 23,28 | 24,12 | -0,06% | 192.503,00 |
| 03.02.2025 | 24,59 | 25,10 | 23,71 | 24,14 | -1,85% | 278.765,00 |
| 31.01.2025 | 24,25 | 24,63 | 24,01 | 24,59 | 2,78% | 209.920,00 |
| 30.01.2025 | 22,80 | 24,48 | 22,80 | 23,93 | 4,75% | 310.023,00 |
| 29.01.2025 | 23,70 | 24,40 | 22,58 | 22,84 | -3,16% | 422.611,00 |
| 28.01.2025 | 22,81 | 23,68 | 22,50 | 23,59 | 4,13% | 260.514,00 |
| 27.01.2025 | 22,79 | 23,05 | 21,73 | 22,65 | -0,40% | 147.916,00 |
| 24.01.2025 | 22,75 | 23,12 | 22,30 | 22,74 | 0,18% | 159.569,00 |
| 23.01.2025 | 22,25 | 22,85 | 21,51 | 22,70 | 2,92% | 185.210,00 |
| 22.01.2025 | 22,35 | 22,45 | 21,89 | 22,06 | -1,32% | 180.650,00 |
| 21.01.2025 | 22,70 | 22,77 | 22,11 | 22,35 | -2,32% | 143.451,00 |
| 20.01.2025 | 23,10 | 23,47 | 22,41 | 22,88 | 0,75% | 274.647,00 |
| 17.01.2025 | 22,40 | 23,16 | 22,30 | 22,71 | 1,38% | 335.230,00 |
| 16.01.2025 | 21,17 | 22,40 | 21,11 | 22,40 | 6,11% | 220.214,00 |
| 15.01.2025 | 21,10 | 21,42 | 20,86 | 21,11 | 0,43% | 96.340,00 |
| 14.01.2025 | 20,95 | 21,14 | 20,63 | 21,02 | 0,12% | 60.107,00 |
| 13.01.2025 | 21,34 | 21,45 | 20,55 | 21,00 | -2,12% | 129.611,00 |
| 10.01.2025 | 20,94 | 21,50 | 20,30 | 21,45 | 1,76% | 168.605,00 |
| 09.01.2025 | 20,80 | 21,10 | 20,32 | 21,08 | 1,57% | 174.262,00 |
| 08.01.2025 | 19,64 | 20,85 | 19,55 | 20,76 | 6,16% | 339.572,00 |
| 07.01.2025 | 18,98 | 19,56 | 18,87 | 19,55 | 3,37% | 92.441,00 |
| 06.01.2025 | 19,65 | 19,65 | 18,64 | 18,91 | -1,69% | 174.728,00 |
| 03.01.2025 | 18,85 | 19,35 | 18,61 | 19,24 | 1,96% | 130.984,00 |
| 02.01.2025 | 18,41 | 19,00 | 18,18 | 18,87 | 3,73% | 142.085,00 |
| 30.12.2024 | 18,39 | 18,41 | 18,03 | 18,19 | -0,16% | 50.554,00 |
| 27.12.2024 | 18,21 | 18,46 | 17,90 | 18,22 | -0,70% | 153.384,00 |
| 23.12.2024 | 18,60 | 18,75 | 18,20 | 18,35 | -1,04% | 113.775,00 |
| 20.12.2024 | 19,00 | 19,13 | 17,76 | 18,54 | -2,68% | 242.040,00 |
| 19.12.2024 | 19,15 | 19,30 | 18,95 | 19,05 | 0,69% | 58.957,00 |
| 18.12.2024 | 19,10 | 19,38 | 18,92 | 18,92 | -0,73% | 74.442,00 |
| 17.12.2024 | 19,19 | 19,52 | 18,95 | 19,06 | -0,56% | 112.329,00 |
| 16.12.2024 | 19,71 | 19,84 | 18,86 | 19,17 | -2,71% | 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 |