47,323€
-2,90%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 48,96 | 49,20 | 46,34 | 47,15 | -3,27% | 81.182,00 |
| 11.06.2026 | 49,87 | 50,08 | 47,29 | 48,74 | -4,03% | 89.592,00 |
| 10.06.2026 | 51,29 | 52,10 | 50,50 | 50,79 | 0,79% | 43.235,00 |
| 09.06.2026 | 50,16 | 51,09 | 49,51 | 50,39 | -0,12% | 41.242,00 |
| 08.06.2026 | 50,88 | 51,48 | 50,19 | 50,45 | -1,00% | 39.678,00 |
| 05.06.2026 | 51,19 | 51,97 | 50,45 | 50,96 | -1,06% | 42.748,00 |
| 04.06.2026 | 51,49 | 51,77 | 50,56 | 51,50 | -1,27% | 43.922,00 |
| 03.06.2026 | 50,00 | 52,25 | 49,17 | 52,17 | 4,49% | 66.927,00 |
| 02.06.2026 | 53,27 | 53,62 | 49,15 | 49,92 | -4,71% | 187.171,00 |
| 01.06.2026 | 56,77 | 57,14 | 51,21 | 52,39 | -5,57% | 223.028,00 |
| 29.05.2026 | 56,08 | 56,99 | 55,21 | 55,48 | 0,23% | 108.580,00 |
| 28.05.2026 | 52,54 | 56,55 | 52,41 | 55,35 | 5,48% | 300.163,00 |
| 27.05.2026 | 51,50 | 53,82 | 51,25 | 52,48 | 1,33% | 137.422,00 |
| 26.05.2026 | 51,27 | 52,05 | 50,18 | 51,79 | 2,80% | 72.815,00 |
| 25.05.2026 | 49,33 | 50,88 | 49,31 | 50,38 | 2,96% | 75.649,00 |
| 22.05.2026 | 48,38 | 49,78 | 48,01 | 48,93 | 1,86% | 116.293,00 |
| 21.05.2026 | 48,44 | 49,31 | 47,65 | 48,03 | 0,39% | 115.137,00 |
| 20.05.2026 | 45,29 | 49,17 | 45,29 | 47,85 | 4,76% | 140.985,00 |
| 19.05.2026 | 44,96 | 47,24 | 44,96 | 45,67 | 2,58% | 156.275,00 |
| 18.05.2026 | 43,95 | 45,13 | 43,13 | 44,53 | 1,63% | 109.447,00 |
| 15.05.2026 | 45,00 | 45,86 | 43,77 | 43,81 | -2,73% | 78.114,00 |
| 14.05.2026 | 44,31 | 45,20 | 43,61 | 45,04 | 2,77% | 61.984,00 |
| 13.05.2026 | 45,39 | 45,49 | 42,14 | 43,83 | -1,78% | 167.995,00 |
| 12.05.2026 | 46,05 | 46,24 | 43,94 | 44,62 | -3,15% | 195.701,00 |
| 11.05.2026 | 48,59 | 49,05 | 45,22 | 46,07 | -5,98% | 318.089,00 |
| 08.05.2026 | 51,19 | 51,49 | 48,20 | 49,00 | -5,36% | 254.194,00 |
| 07.05.2026 | 54,15 | 55,03 | 51,00 | 51,77 | -4,05% | 150.643,00 |
| 06.05.2026 | 56,99 | 57,26 | 52,31 | 53,96 | -2,75% | 143.124,00 |
| 05.05.2026 | 54,07 | 56,31 | 53,95 | 55,48 | 2,98% | 136.768,00 |
| 04.05.2026 | 54,27 | 55,57 | 53,80 | 53,88 | -0,03% | 64.968,00 |
| 30.04.2026 | 53,42 | 54,76 | 53,04 | 53,89 | 0,44% | 32.404,00 |
| 29.04.2026 | 53,80 | 54,37 | 53,08 | 53,66 | 0,52% | 41.772,00 |
| 28.04.2026 | 54,53 | 55,25 | 53,07 | 53,38 | -2,95% | 58.444,00 |
| 27.04.2026 | 54,11 | 55,68 | 54,01 | 55,00 | 1,73% | 41.619,00 |
| 24.04.2026 | 56,55 | 56,99 | 53,23 | 54,07 | -4,33% | 79.494,00 |
| 23.04.2026 | 55,29 | 57,24 | 54,33 | 56,51 | 2,34% | 79.352,00 |
| 22.04.2026 | 55,01 | 56,20 | 54,33 | 55,22 | 0,78% | 51.897,00 |
| 21.04.2026 | 54,85 | 57,70 | 54,55 | 54,79 | -0,22% | 104.222,00 |
| 20.04.2026 | 54,29 | 55,00 | 53,73 | 54,91 | 0,52% | 47.674,00 |
| 17.04.2026 | 53,06 | 55,81 | 52,60 | 54,63 | 3,13% | 106.134,00 |
| 16.04.2026 | 53,23 | 54,68 | 52,46 | 52,97 | -0,56% | 75.161,00 |
| 15.04.2026 | 51,94 | 53,95 | 51,66 | 53,27 | 2,13% | 112.380,00 |
| 14.04.2026 | 53,06 | 53,52 | 51,68 | 52,16 | -1,42% | 49.505,00 |
| 13.04.2026 | 52,34 | 53,65 | 51,57 | 52,91 | 1,42% | 73.469,00 |
| 10.04.2026 | 54,51 | 54,75 | 50,86 | 52,17 | -4,13% | 121.681,00 |
| 09.04.2026 | 55,09 | 55,35 | 53,77 | 54,41 | -1,20% | 63.585,00 |
| 08.04.2026 | 56,63 | 56,84 | 54,53 | 55,07 | 2,51% | 113.159,00 |
| 07.04.2026 | 54,06 | 54,40 | 53,16 | 53,72 | -0,68% | 69.957,00 |
| 02.04.2026 | 52,39 | 54,45 | 52,07 | 54,09 | -1,70% | 88.440,00 |
| 01.04.2026 | 51,74 | 55,45 | 50,89 | 55,03 | 7,68% | 244.546,00 |
| 31.03.2026 | 48,24 | 52,90 | 47,96 | 51,10 | 6,57% | 187.899,00 |
| 30.03.2026 | 46,00 | 48,51 | 45,71 | 47,95 | 2,73% | 131.124,00 |
| 27.03.2026 | 48,95 | 49,10 | 46,03 | 46,68 | -4,18% | 182.544,00 |
| 26.03.2026 | 52,50 | 52,50 | 47,71 | 48,71 | -6,88% | 265.371,00 |
| 25.03.2026 | 52,02 | 52,64 | 51,11 | 52,31 | 2,73% | 81.100,00 |
| 24.03.2026 | 51,87 | 52,30 | 50,04 | 50,92 | -1,86% | 71.370,00 |
| 23.03.2026 | 50,51 | 53,63 | 49,57 | 51,89 | -0,18% | 192.892,00 |
| 20.03.2026 | 55,39 | 56,06 | 51,47 | 51,98 | -4,63% | 154.716,00 |
| 19.03.2026 | 57,19 | 57,19 | 53,63 | 54,51 | -4,07% | 140.518,00 |
| 18.03.2026 | 56,99 | 58,47 | 56,26 | 56,82 | 0,56% | 195.752,00 |
| 17.03.2026 | 56,61 | 57,02 | 54,92 | 56,50 | 0,34% | 103.433,00 |
| 16.03.2026 | 55,07 | 56,64 | 54,82 | 56,31 | 3,06% | 198.195,00 |
| 13.03.2026 | 55,00 | 55,57 | 54,02 | 54,64 | -1,31% | 88.416,00 |
| 12.03.2026 | 54,09 | 57,23 | 53,99 | 55,37 | 1,78% | 192.424,00 |
| 11.03.2026 | 55,45 | 55,80 | 53,25 | 54,40 | -2,25% | 151.123,00 |
| 10.03.2026 | 55,74 | 56,49 | 55,01 | 55,65 | 0,62% | 146.564,00 |
| 09.03.2026 | 54,50 | 56,07 | 52,93 | 55,30 | -1,18% | 145.793,00 |
| 06.03.2026 | 54,01 | 56,30 | 53,80 | 55,96 | 4,01% | 231.993,00 |
| 05.03.2026 | 57,99 | 59,39 | 52,00 | 53,80 | -8,66% | 611.032,00 |
| 04.03.2026 | 56,87 | 59,64 | 56,31 | 58,90 | 2,90% | 127.957,00 |
| 03.03.2026 | 59,33 | 59,33 | 55,65 | 57,24 | -3,26% | 135.419,00 |
| 02.03.2026 | 61,90 | 62,00 | 58,02 | 59,17 | 3,70% | 258.453,00 |
| 27.02.2026 | 58,01 | 58,70 | 56,40 | 57,06 | -1,91% | 75.455,00 |
| 26.02.2026 | 57,39 | 59,00 | 56,75 | 58,17 | 0,64% | 86.620,00 |
| 25.02.2026 | 59,28 | 59,50 | 57,38 | 57,80 | -2,48% | 61.396,00 |
| 24.02.2026 | 59,50 | 59,50 | 58,20 | 59,27 | -0,03% | 74.238,00 |
| 23.02.2026 | 60,50 | 60,50 | 58,64 | 59,29 | -2,02% | 67.089,00 |
| 20.02.2026 | 61,01 | 61,46 | 59,91 | 60,51 | -0,31% | 121.045,00 |
| 19.02.2026 | 60,99 | 61,99 | 59,80 | 60,70 | -0,23% | 168.662,00 |
| 18.02.2026 | 57,87 | 61,59 | 57,86 | 60,84 | 5,22% | 259.104,00 |
| 17.02.2026 | 58,82 | 59,22 | 57,01 | 57,82 | -1,77% | 56.485,00 |
| 16.02.2026 | 58,28 | 59,15 | 56,92 | 58,86 | 2,53% | 138.475,00 |
| 13.02.2026 | 56,51 | 58,84 | 56,51 | 57,41 | 1,25% | 146.826,00 |
| 12.02.2026 | 57,71 | 58,29 | 56,70 | 56,70 | -1,85% | 61.135,00 |
| 11.02.2026 | 59,00 | 59,15 | 56,53 | 57,77 | -1,90% | 166.201,00 |
| 10.02.2026 | 58,01 | 59,27 | 56,86 | 58,89 | 2,06% | 169.869,00 |
| 09.02.2026 | 55,50 | 57,86 | 55,50 | 57,70 | 5,10% | 216.694,00 |
| 06.02.2026 | 51,79 | 56,84 | 51,79 | 54,90 | 6,64% | 234.037,00 |
| 05.02.2026 | 51,80 | 52,20 | 49,15 | 51,48 | -0,77% | 197.233,00 |
| 04.02.2026 | 53,85 | 54,00 | 51,00 | 51,88 | -2,83% | 153.573,00 |
| 03.02.2026 | 52,52 | 54,23 | 52,52 | 53,39 | 0,74% | 191.011,00 |
| 02.02.2026 | 54,20 | 54,20 | 52,20 | 53,00 | -2,63% | 162.822,00 |
| 30.01.2026 | 55,49 | 55,49 | 53,45 | 54,43 | -2,98% | 132.499,00 |
| 29.01.2026 | 57,61 | 57,85 | 54,78 | 56,10 | -2,65% | 196.805,00 |
| 28.01.2026 | 58,61 | 58,89 | 57,38 | 57,63 | -1,22% | 86.866,00 |
| 27.01.2026 | 57,94 | 58,63 | 57,01 | 58,34 | 1,34% | 152.135,00 |
| 26.01.2026 | 59,98 | 60,89 | 56,72 | 57,57 | -3,19% | 235.237,00 |
| 23.01.2026 | 55,49 | 59,72 | 55,01 | 59,47 | 4,79% | 352.084,00 |
| 22.01.2026 | 58,71 | 59,22 | 56,20 | 56,75 | -4,77% | 307.571,00 |
| 21.01.2026 | 60,44 | 61,49 | 58,32 | 59,59 | -1,01% | 245.239,00 |