63,630€
1,50%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 62,61 | 64,35 | 61,97 | 63,04 | -4,10% | 11.570,00 |
| 16.10.2025 | 64,69 | 67,59 | 63,62 | 65,73 | 1,76% | 11.797,00 |
| 15.10.2025 | 72,71 | 72,85 | 64,21 | 64,59 | -10,21% | 21.746,00 |
| 14.10.2025 | 74,52 | 74,52 | 70,90 | 71,94 | -4,41% | 13.140,00 |
| 13.10.2025 | 77,19 | 78,07 | 73,64 | 75,25 | -1,39% | 8.926,00 |
| 10.10.2025 | 81,03 | 81,29 | 75,00 | 76,31 | -3,64% | 23.848,00 |
| 09.10.2025 | 82,37 | 82,44 | 78,97 | 79,19 | -4,67% | 11.738,00 |
| 08.10.2025 | 80,94 | 83,98 | 80,73 | 83,07 | 0,02% | 8.884,00 |
| 07.10.2025 | 85,81 | 85,81 | 82,46 | 83,05 | -3,79% | 17.741,00 |
| 06.10.2025 | 88,94 | 90,16 | 84,75 | 86,32 | -2,76% | 21.189,00 |
| 03.10.2025 | 88,13 | 90,04 | 88,05 | 88,77 | 1,54% | 6.854,00 |
| 02.10.2025 | 84,90 | 88,48 | 84,90 | 87,42 | 3,32% | 21.703,00 |
| 01.10.2025 | 86,27 | 86,50 | 82,50 | 84,61 | -3,34% | 20.229,00 |
| 30.09.2025 | 87,32 | 87,59 | 86,00 | 87,53 | 2,02% | 24.485,00 |
| 29.09.2025 | 82,14 | 86,60 | 81,91 | 85,80 | 6,31% | 49.058,00 |
| 26.09.2025 | 79,52 | 81,75 | 78,83 | 80,71 | 1,62% | 13.910,00 |
| 25.09.2025 | 79,13 | 79,77 | 77,75 | 79,42 | 2,02% | 9.144,00 |
| 24.09.2025 | 73,67 | 78,33 | 73,57 | 77,85 | 7,08% | 26.672,00 |
| 23.09.2025 | 74,49 | 74,69 | 72,60 | 72,70 | -1,37% | 16.596,00 |
| 22.09.2025 | 69,95 | 74,00 | 69,67 | 73,71 | 5,87% | 15.570,00 |
| 19.09.2025 | 69,59 | 69,85 | 67,81 | 69,62 | 0,42% | 3.804,00 |
| 18.09.2025 | 70,44 | 70,52 | 68,19 | 69,33 | -0,96% | 3.276,00 |
| 17.09.2025 | 70,50 | 71,84 | 69,68 | 70,00 | -2,07% | 6.543,00 |
| 16.09.2025 | 72,65 | 72,99 | 70,29 | 71,48 | -0,56% | 6.666,00 |
| 15.09.2025 | 70,82 | 72,50 | 70,71 | 71,88 | 1,99% | 4.491,00 |
| 12.09.2025 | 70,69 | 71,45 | 70,05 | 70,48 | -0,20% | 8.101,00 |
| 11.09.2025 | 69,71 | 70,77 | 68,65 | 70,62 | 1,19% | 5.098,00 |
| 10.09.2025 | 68,32 | 70,10 | 67,42 | 69,79 | 2,80% | 8.642,00 |
| 09.09.2025 | 69,47 | 69,47 | 66,18 | 67,89 | -1,72% | 2.507,00 |
| 08.09.2025 | 67,28 | 69,08 | 67,28 | 69,08 | 3,40% | 4.088,00 |
| 05.09.2025 | 66,61 | 67,88 | 66,26 | 66,81 | 0,83% | 4.404,00 |
| 04.09.2025 | 67,40 | 67,40 | 64,46 | 66,26 | -0,87% | 8.707,00 |
| 03.09.2025 | 67,89 | 68,00 | 66,04 | 66,84 | 0,13% | 3.608,00 |
| 02.09.2025 | 68,06 | 68,36 | 65,67 | 66,75 | -0,16% | 7.171,00 |
| 01.09.2025 | 63,63 | 66,99 | 63,42 | 66,86 | 6,89% | 10.248,00 |
| 29.08.2025 | 61,00 | 63,28 | 61,00 | 62,55 | 2,86% | 4.120,00 |
| 28.08.2025 | 60,20 | 61,18 | 59,40 | 60,81 | 0,83% | 7.670,00 |
| 27.08.2025 | 59,67 | 60,31 | 58,50 | 60,31 | 1,45% | 3.479,00 |
| 26.08.2025 | 59,60 | 59,66 | 58,71 | 59,45 | -0,44% | 2.563,00 |
| 25.08.2025 | 59,00 | 60,00 | 58,75 | 59,71 | 1,93% | 13.475,00 |
| 22.08.2025 | 58,71 | 59,37 | 58,00 | 58,58 | 1,16% | 8.481,00 |
| 21.08.2025 | 57,30 | 58,10 | 56,78 | 57,91 | 3,73% | 8.417,00 |
| 20.08.2025 | 55,05 | 56,99 | 53,73 | 55,83 | -2,50% | 34.839,00 |
| 19.08.2025 | 61,11 | 61,17 | 56,50 | 57,26 | -8,27% | 26.355,00 |
| 18.08.2025 | 62,38 | 63,67 | 61,72 | 62,42 | 2,45% | 6.918,00 |
| 15.08.2025 | 61,34 | 61,49 | 59,78 | 60,93 | -0,16% | 2.337,00 |
| 14.08.2025 | 62,44 | 62,90 | 61,00 | 61,03 | -2,94% | 19.965,00 |
| 13.08.2025 | 64,00 | 65,20 | 61,86 | 62,88 | 3,00% | 14.066,00 |
| 12.08.2025 | 60,11 | 61,29 | 60,00 | 61,05 | 3,21% | 11.372,00 |
| 11.08.2025 | 59,00 | 60,36 | 56,72 | 59,15 | -3,33% | 26.595,00 |
| 08.08.2025 | 63,90 | 64,11 | 58,72 | 61,19 | -4,47% | 14.774,00 |
| 07.08.2025 | 67,70 | 67,70 | 61,88 | 64,05 | -5,56% | 16.325,00 |
| 06.08.2025 | 69,15 | 69,21 | 67,82 | 67,82 | -1,94% | 6.942,00 |
| 05.08.2025 | 68,31 | 69,43 | 67,72 | 69,16 | 1,29% | 3.816,00 |
| 04.08.2025 | 68,67 | 68,67 | 67,87 | 68,28 | 0,87% | 2.500,00 |
| 01.08.2025 | 67,81 | 68,16 | 66,03 | 67,69 | -1,07% | 4.856,00 |
| 31.07.2025 | 68,25 | 68,50 | 67,72 | 68,42 | 1,23% | 3.588,00 |
| 30.07.2025 | 68,88 | 69,00 | 67,29 | 67,59 | -0,73% | 3.098,00 |
| 29.07.2025 | 67,36 | 69,50 | 67,36 | 68,09 | 1,28% | 4.862,00 |
| 28.07.2025 | 71,45 | 71,45 | 65,62 | 67,23 | -4,85% | 13.683,00 |
| 25.07.2025 | 70,80 | 71,38 | 70,03 | 70,66 | 0,24% | 1.938,00 |
| 24.07.2025 | 71,77 | 73,14 | 69,76 | 70,49 | -1,27% | 8.646,00 |
| 23.07.2025 | 71,78 | 72,00 | 70,68 | 71,40 | 0,63% | 3.445,00 |
| 22.07.2025 | 69,80 | 72,24 | 69,20 | 70,95 | 1,21% | 5.984,00 |
| 21.07.2025 | 71,78 | 71,89 | 68,40 | 70,10 | -1,82% | 8.412,00 |
| 18.07.2025 | 71,72 | 72,52 | 71,21 | 71,40 | -0,54% | 3.324,00 |
| 17.07.2025 | 71,44 | 71,97 | 71,21 | 71,79 | 0,50% | 5.718,00 |
| 16.07.2025 | 72,71 | 72,85 | 70,90 | 71,43 | -1,58% | 8.182,00 |
| 15.07.2025 | 76,03 | 76,10 | 70,82 | 72,58 | -3,20% | 19.428,00 |
| 14.07.2025 | 71,85 | 75,77 | 71,78 | 74,98 | 4,97% | 26.557,00 |
| 11.07.2025 | 70,58 | 72,44 | 69,75 | 71,43 | -0,24% | 14.022,00 |
| 10.07.2025 | 74,42 | 74,44 | 70,11 | 71,60 | -1,94% | 15.873,00 |
| 09.07.2025 | 70,49 | 73,49 | 70,18 | 73,02 | 4,70% | 25.885,00 |
| 08.07.2025 | 68,11 | 70,56 | 67,70 | 69,74 | 3,10% | 19.702,00 |
| 07.07.2025 | 66,50 | 67,88 | 65,76 | 67,64 | 3,22% | 7.374,00 |
| 04.07.2025 | 64,25 | 66,00 | 63,67 | 65,53 | 2,33% | 4.266,00 |
| 03.07.2025 | 64,70 | 64,70 | 62,85 | 64,04 | 0,06% | 5.317,00 |
| 02.07.2025 | 64,00 | 64,61 | 63,19 | 64,00 | -1,77% | 6.042,00 |
| 01.07.2025 | 68,30 | 68,36 | 63,82 | 65,15 | -3,77% | 8.721,00 |
| 30.06.2025 | 66,80 | 67,96 | 66,59 | 67,70 | 2,08% | 6.849,00 |
| 27.06.2025 | 69,59 | 69,91 | 65,55 | 66,32 | -3,18% | 9.612,00 |
| 26.06.2025 | 67,01 | 68,51 | 65,69 | 68,50 | 3,74% | 14.634,00 |
| 25.06.2025 | 64,33 | 66,15 | 63,97 | 66,03 | 2,59% | 10.941,00 |
| 24.06.2025 | 64,96 | 65,94 | 62,30 | 64,36 | -2,48% | 18.500,00 |
| 23.06.2025 | 71,80 | 71,80 | 64,65 | 66,00 | -4,95% | 24.563,00 |
| 20.06.2025 | 67,55 | 69,99 | 65,80 | 69,44 | 4,30% | 8.182,00 |
| 19.06.2025 | 69,09 | 70,00 | 66,16 | 66,58 | -3,37% | 6.433,00 |
| 18.06.2025 | 68,79 | 69,69 | 68,41 | 68,90 | 1,19% | 6.343,00 |
| 17.06.2025 | 71,69 | 71,69 | 67,95 | 68,09 | -3,49% | 9.277,00 |
| 16.06.2025 | 72,13 | 73,86 | 69,88 | 70,55 | -0,73% | 12.527,00 |
| 13.06.2025 | 72,29 | 73,93 | 70,64 | 71,07 | 0,78% | 9.750,00 |
| 12.06.2025 | 73,79 | 74,03 | 67,51 | 70,52 | -2,01% | 22.511,00 |
| 11.06.2025 | 66,12 | 72,71 | 66,12 | 71,97 | 9,83% | 67.559,00 |
| 10.06.2025 | 74,05 | 74,50 | 62,38 | 65,53 | -15,11% | 145.643,00 |
| 09.06.2025 | 76,40 | 79,01 | 75,00 | 77,19 | -0,97% | 15.176,00 |
| 06.06.2025 | 82,40 | 83,36 | 73,55 | 77,95 | -6,42% | 64.099,00 |
| 05.06.2025 | 80,11 | 84,32 | 77,71 | 83,30 | 3,09% | 41.261,00 |
| 04.06.2025 | 85,78 | 86,12 | 78,79 | 80,80 | -4,60% | 47.362,00 |
| 03.06.2025 | 83,96 | 85,46 | 80,00 | 84,70 | 0,47% | 32.207,00 |
| 02.06.2025 | 80,49 | 85,68 | 79,72 | 84,30 | 6,32% | 66.091,00 |