20,118€
-2,06%
Echtzeit-Aktienkurs RENK GROUP AG INH O.N.
Bid:
Ask:
Aktienkurse zur RENK GROUP AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,56 | 20,80 | 19,99 | 20,12 | -2,06% | 148.175,00 |
| 21.11.2024 | 20,52 | 20,97 | 20,17 | 20,54 | 0,29% | 214.333,00 |
| 20.11.2024 | 20,66 | 20,72 | 20,08 | 20,48 | -0,22% | 159.829,00 |
| 19.11.2024 | 20,09 | 20,70 | 19,63 | 20,53 | 1,66% | 244.126,00 |
| 18.11.2024 | 19,50 | 20,25 | 19,12 | 20,19 | 7,53% | 236.030,00 |
| 15.11.2024 | 18,88 | 19,17 | 18,40 | 18,78 | -1,58% | 123.793,00 |
| 14.11.2024 | 20,11 | 20,24 | 18,70 | 19,08 | -5,07% | 230.502,00 |
| 13.11.2024 | 20,67 | 21,50 | 19,81 | 20,10 | -3,00% | 228.836,00 |
| 12.11.2024 | 20,90 | 21,15 | 20,40 | 20,72 | -1,77% | 130.238,00 |
| 11.11.2024 | 20,15 | 21,22 | 20,02 | 21,09 | 6,68% | 268.057,00 |
| 08.11.2024 | 19,90 | 20,12 | 19,23 | 19,77 | -1,23% | 140.744,00 |
| 07.11.2024 | 18,80 | 20,32 | 18,44 | 20,02 | 6,39% | 180.693,00 |
| 06.11.2024 | 18,19 | 19,50 | 18,00 | 18,82 | 2,29% | 188.474,00 |
| 05.11.2024 | 18,00 | 18,48 | 17,91 | 18,39 | 1,79% | 38.753,00 |
| 04.11.2024 | 18,55 | 18,57 | 17,95 | 18,07 | -1,93% | 54.904,00 |
| 01.11.2024 | 18,46 | 18,76 | 18,28 | 18,43 | 0,37% | 25.509,00 |
| 31.10.2024 | 18,66 | 18,84 | 18,18 | 18,36 | -1,62% | 51.568,00 |
| 30.10.2024 | 19,05 | 19,15 | 18,50 | 18,66 | -2,37% | 66.121,00 |
| 29.10.2024 | 19,00 | 19,46 | 19,00 | 19,11 | 0,04% | 53.863,00 |
| 28.10.2024 | 19,55 | 19,60 | 18,97 | 19,11 | -1,36% | 59.988,00 |
| 25.10.2024 | 19,43 | 19,64 | 19,10 | 19,37 | 0,72% | 87.062,00 |
| 24.10.2024 | 18,96 | 19,54 | 18,80 | 19,23 | 1,40% | 86.961,00 |
| 23.10.2024 | 19,20 | 19,31 | 18,85 | 18,97 | -1,48% | 55.064,00 |
| 22.10.2024 | 19,20 | 19,34 | 18,90 | 19,25 | 0,02% | 82.103,00 |
| 21.10.2024 | 19,15 | 19,50 | 19,00 | 19,25 | 2,73% | 110.721,00 |
| 18.10.2024 | 18,47 | 18,92 | 18,28 | 18,74 | 1,22% | 88.935,00 |
| 17.10.2024 | 18,12 | 18,95 | 18,01 | 18,51 | 1,98% | 113.749,00 |
| 16.10.2024 | 18,00 | 18,25 | 17,65 | 18,15 | 0,72% | 105.711,00 |
| 15.10.2024 | 18,48 | 18,50 | 17,96 | 18,02 | -1,76% | 132.714,00 |
| 14.10.2024 | 18,52 | 18,76 | 18,12 | 18,34 | -1,01% | 106.621,00 |
| 11.10.2024 | 19,07 | 19,07 | 18,44 | 18,53 | -3,04% | 159.475,00 |
| 10.10.2024 | 19,81 | 20,00 | 18,75 | 19,11 | -3,48% | 267.404,00 |
| 09.10.2024 | 20,25 | 20,40 | 19,30 | 19,80 | -2,11% | 146.271,00 |
| 08.10.2024 | 20,48 | 20,56 | 20,15 | 20,23 | -1,94% | 84.534,00 |
| 07.10.2024 | 21,22 | 21,22 | 20,56 | 20,63 | -2,47% | 72.253,00 |
| 04.10.2024 | 20,50 | 21,38 | 20,41 | 21,15 | 3,23% | 74.798,00 |
| 03.10.2024 | 21,00 | 21,14 | 20,16 | 20,49 | -3,18% | 105.421,00 |
| 02.10.2024 | 21,68 | 22,10 | 21,00 | 21,16 | -2,33% | 331.566,00 |
| 01.10.2024 | 22,10 | 22,85 | 21,62 | 21,67 | -1,97% | 175.172,00 |
| 30.09.2024 | 22,41 | 22,44 | 21,94 | 22,10 | -0,61% | 29.250,00 |
| 27.09.2024 | 21,90 | 22,54 | 21,60 | 22,24 | 1,29% | 44.922,00 |
| 26.09.2024 | 21,75 | 22,37 | 21,49 | 21,95 | 1,11% | 77.671,00 |
| 25.09.2024 | 22,09 | 22,23 | 21,63 | 21,71 | -2,05% | 67.489,00 |
| 24.09.2024 | 22,05 | 22,55 | 21,76 | 22,17 | -0,06% | 56.618,00 |
| 23.09.2024 | 23,02 | 23,11 | 21,80 | 22,18 | -2,60% | 90.827,00 |
| 20.09.2024 | 23,15 | 23,44 | 22,65 | 22,77 | -1,43% | 23.437,00 |
| 19.09.2024 | 22,82 | 23,49 | 22,72 | 23,10 | 1,45% | 58.417,00 |
| 18.09.2024 | 22,75 | 22,94 | 22,45 | 22,77 | 0,21% | 45.025,00 |
| 17.09.2024 | 23,67 | 24,10 | 21,94 | 22,73 | -3,96% | 119.420,00 |
| 16.09.2024 | 23,20 | 23,83 | 22,91 | 23,66 | 3,81% | 78.633,00 |
| 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 |