40,668€
0,86%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 40,41 | 41,28 | 40,05 | 40,67 | 0,99% | 51.373,00 |
| 24.09.2026 | 41,90 | 42,00 | 39,85 | 40,28 | -3,87% | 76.269,00 |
| 23.09.2026 | 41,33 | 42,17 | 40,72 | 41,90 | 1,28% | 56.227,00 |
| 22.09.2026 | 41,83 | 42,25 | 41,01 | 41,37 | -1,74% | 87.227,00 |
| 21.09.2026 | 42,75 | 43,04 | 41,69 | 42,10 | -0,44% | 98.610,00 |
| 18.09.2026 | 41,90 | 42,39 | 40,56 | 42,29 | 5,82% | 128.968,00 |
| 17.09.2026 | 41,26 | 41,40 | 39,28 | 39,96 | -2,25% | 193.945,00 |
| 16.09.2026 | 41,75 | 42,00 | 40,73 | 40,88 | -1,15% | 122.685,00 |
| 15.09.2026 | 42,38 | 42,38 | 40,97 | 41,36 | -1,82% | 52.877,00 |
| 14.09.2026 | 42,25 | 42,89 | 41,77 | 42,13 | -0,21% | 59.872,00 |
| 11.09.2026 | 42,80 | 42,80 | 41,18 | 42,21 | -0,62% | 58.086,00 |
| 10.09.2026 | 42,00 | 42,55 | 41,43 | 42,48 | -1,39% | 117.466,00 |
| 09.09.2026 | 44,24 | 44,69 | 42,41 | 43,08 | -2,56% | 120.571,00 |
| 08.09.2026 | 43,06 | 44,81 | 42,71 | 44,21 | 3,37% | 78.670,00 |
| 07.09.2026 | 43,69 | 43,70 | 42,20 | 42,77 | -1,13% | 129.248,00 |
| 04.09.2026 | 44,00 | 44,53 | 43,09 | 43,26 | -0,90% | 74.651,00 |
| 03.09.2026 | 45,00 | 45,20 | 42,73 | 43,65 | -2,75% | 104.398,00 |
| 02.09.2026 | 44,69 | 45,20 | 44,01 | 44,88 | 0,43% | 66.820,00 |
| 01.09.2026 | 47,17 | 47,22 | 44,34 | 44,69 | -5,31% | 118.459,00 |
| 31.08.2026 | 47,71 | 48,00 | 46,82 | 47,20 | -0,81% | 53.075,00 |
| 28.08.2026 | 48,62 | 48,73 | 47,51 | 47,58 | -1,17% | 72.259,00 |
| 27.08.2026 | 48,19 | 48,78 | 47,41 | 48,15 | 0,48% | 58.097,00 |
| 26.08.2026 | 46,80 | 48,26 | 46,31 | 47,92 | 2,28% | 89.169,00 |
| 25.08.2026 | 46,84 | 47,42 | 46,52 | 46,85 | 0,50% | 45.813,00 |
| 24.08.2026 | 48,35 | 48,35 | 46,31 | 46,61 | -3,24% | 79.320,00 |
| 21.08.2026 | 47,90 | 48,32 | 47,01 | 48,18 | 0,04% | 73.573,00 |
| 20.08.2026 | 50,25 | 50,69 | 47,94 | 48,16 | -3,96% | 98.481,00 |
| 19.08.2026 | 50,15 | 52,07 | 49,80 | 50,14 | 0,26% | 125.504,00 |
| 18.08.2026 | 51,38 | 51,39 | 49,62 | 50,01 | -3,12% | 72.855,00 |
| 17.08.2026 | 52,03 | 52,54 | 50,82 | 51,62 | -0,15% | 93.754,00 |
| 14.08.2026 | 50,58 | 52,44 | 50,16 | 51,70 | 2,69% | 105.824,00 |
| 13.08.2026 | 50,09 | 51,41 | 49,83 | 50,34 | 0,60% | 77.615,00 |
| 12.08.2026 | 50,13 | 51,49 | 49,35 | 50,04 | 0,55% | 143.945,00 |
| 11.08.2026 | 51,09 | 51,34 | 49,01 | 49,76 | -1,57% | 122.816,00 |
| 10.08.2026 | 50,79 | 51,58 | 49,41 | 50,56 | -0,42% | 101.942,00 |
| 07.08.2026 | 51,81 | 53,56 | 50,10 | 50,77 | -0,76% | 178.307,00 |
| 06.08.2026 | 47,80 | 53,29 | 47,42 | 51,16 | 4,86% | 275.352,00 |
| 05.08.2026 | 49,73 | 50,30 | 48,22 | 48,79 | -1,49% | 74.731,00 |
| 04.08.2026 | 49,32 | 50,65 | 48,80 | 49,53 | 0,49% | 92.010,00 |
| 03.08.2026 | 48,11 | 49,44 | 47,67 | 49,29 | 2,92% | 89.650,00 |
| 31.07.2026 | 47,79 | 48,83 | 46,91 | 47,89 | 0,73% | 55.044,00 |
| 30.07.2026 | 48,52 | 48,69 | 47,19 | 47,55 | -1,84% | 42.917,00 |
| 29.07.2026 | 48,10 | 49,33 | 46,94 | 48,44 | 0,83% | 105.008,00 |
| 28.07.2026 | 47,20 | 48,24 | 46,61 | 48,04 | 2,22% | 68.519,00 |
| 27.07.2026 | 45,08 | 47,93 | 44,78 | 46,99 | 3,39% | 126.371,00 |
| 24.07.2026 | 45,34 | 45,86 | 44,86 | 45,45 | 0,20% | 44.332,00 |
| 23.07.2026 | 44,79 | 46,24 | 44,79 | 45,36 | 1,05% | 61.271,00 |
| 22.07.2026 | 44,26 | 45,26 | 44,25 | 44,89 | 1,15% | 78.185,00 |
| 21.07.2026 | 44,20 | 45,32 | 43,81 | 44,38 | 1,25% | 63.374,00 |
| 20.07.2026 | 43,96 | 44,45 | 43,04 | 43,83 | -0,56% | 52.578,00 |
| 17.07.2026 | 42,70 | 44,52 | 41,79 | 44,08 | 2,73% | 76.426,00 |
| 16.07.2026 | 43,30 | 44,15 | 42,63 | 42,90 | -2,59% | 50.596,00 |
| 15.07.2026 | 43,55 | 44,46 | 42,09 | 44,04 | 2,37% | 60.822,00 |
| 14.07.2026 | 42,54 | 43,41 | 41,62 | 43,02 | 0,91% | 57.825,00 |
| 13.07.2026 | 43,03 | 43,99 | 42,40 | 42,63 | -2,38% | 48.487,00 |
| 10.07.2026 | 43,93 | 43,96 | 42,11 | 43,67 | -0,74% | 79.717,00 |
| 09.07.2026 | 46,49 | 47,10 | 43,23 | 44,00 | -4,48% | 117.373,00 |
| 08.07.2026 | 48,70 | 48,70 | 45,48 | 46,06 | -4,73% | 96.463,00 |
| 07.07.2026 | 49,00 | 49,94 | 48,08 | 48,35 | -0,71% | 80.422,00 |
| 06.07.2026 | 47,29 | 49,62 | 46,38 | 48,70 | 3,73% | 145.619,00 |
| 03.07.2026 | 47,38 | 48,50 | 46,20 | 46,94 | 1,28% | 117.037,00 |
| 02.07.2026 | 45,25 | 47,97 | 44,34 | 46,35 | 4,43% | 179.014,00 |
| 01.07.2026 | 42,59 | 44,46 | 42,32 | 44,38 | 4,51% | 89.370,00 |
| 30.06.2026 | 43,13 | 43,23 | 41,46 | 42,47 | -0,28% | 73.651,00 |
| 29.06.2026 | 43,19 | 43,46 | 42,08 | 42,59 | 0,86% | 82.897,00 |
| 26.06.2026 | 41,00 | 43,40 | 40,52 | 42,22 | 2,92% | 135.408,00 |
| 25.06.2026 | 42,87 | 43,20 | 40,41 | 41,03 | -3,70% | 157.094,00 |
| 24.06.2026 | 45,94 | 45,98 | 42,30 | 42,60 | -8,12% | 217.637,00 |
| 23.06.2026 | 45,01 | 47,31 | 45,01 | 46,37 | 2,55% | 73.239,00 |
| 22.06.2026 | 48,00 | 48,36 | 44,99 | 45,22 | -5,74% | 117.634,00 |
| 19.06.2026 | 46,82 | 48,96 | 46,71 | 47,97 | 2,18% | 71.495,00 |
| 18.06.2026 | 47,18 | 48,59 | 45,68 | 46,95 | -0,41% | 89.079,00 |
| 17.06.2026 | 45,25 | 47,32 | 45,04 | 47,14 | 4,58% | 71.189,00 |
| 16.06.2026 | 45,41 | 46,99 | 45,01 | 45,08 | -1,16% | 57.919,00 |
| 15.06.2026 | 45,32 | 47,06 | 44,46 | 45,61 | -3,27% | 156.350,00 |
| 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 |