60,830€
-0,33%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 61,35 | 61,80 | 59,65 | 60,86 | -0,56% | 2.337,00 |
| 14.08.2025 | 62,25 | 63,15 | 60,70 | 61,21 | -2,04% | 19.820,00 |
| 13.08.2025 | 63,50 | 65,20 | 61,43 | 62,48 | 2,45% | 13.820,00 |
| 12.08.2025 | 60,00 | 61,43 | 59,79 | 60,99 | 2,77% | 10.547,00 |
| 11.08.2025 | 59,00 | 60,60 | 56,72 | 59,34 | -2,93% | 25.129,00 |
| 08.08.2025 | 64,05 | 64,39 | 58,69 | 61,13 | -4,00% | 13.986,00 |
| 07.08.2025 | 67,65 | 67,70 | 61,88 | 63,68 | -6,49% | 16.170,00 |
| 06.08.2025 | 68,95 | 69,30 | 67,68 | 68,10 | -0,63% | 6.642,00 |
| 05.08.2025 | 68,21 | 69,58 | 67,51 | 68,53 | 0,56% | 3.471,00 |
| 04.08.2025 | 68,60 | 68,79 | 67,79 | 68,15 | 0,74% | 2.250,00 |
| 01.08.2025 | 68,00 | 68,40 | 65,89 | 67,65 | -0,76% | 4.335,00 |
| 31.07.2025 | 68,30 | 68,74 | 67,32 | 68,16 | 0,11% | 3.588,00 |
| 30.07.2025 | 69,00 | 69,05 | 67,37 | 68,09 | -0,12% | 1.729,00 |
| 29.07.2025 | 67,22 | 69,80 | 67,21 | 68,17 | 2,11% | 4.612,00 |
| 28.07.2025 | 71,27 | 71,45 | 65,62 | 66,76 | -5,47% | 13.443,00 |
| 25.07.2025 | 70,65 | 71,69 | 69,94 | 70,62 | 0,41% | 1.938,00 |
| 24.07.2025 | 71,77 | 73,27 | 69,63 | 70,34 | -1,84% | 8.592,00 |
| 23.07.2025 | 71,60 | 72,00 | 70,46 | 71,65 | 0,84% | 3.445,00 |
| 22.07.2025 | 69,97 | 72,36 | 69,18 | 71,05 | 1,31% | 5.614,00 |
| 21.07.2025 | 71,68 | 71,96 | 68,40 | 70,13 | -1,83% | 8.178,00 |
| 18.07.2025 | 71,70 | 72,64 | 70,73 | 71,44 | -0,30% | 3.324,00 |
| 17.07.2025 | 71,64 | 72,09 | 70,90 | 71,65 | 0,43% | 5.579,00 |
| 16.07.2025 | 72,46 | 73,33 | 70,61 | 71,34 | -1,67% | 7.779,00 |
| 15.07.2025 | 76,03 | 76,10 | 70,78 | 72,55 | -3,14% | 18.678,00 |
| 14.07.2025 | 72,07 | 75,96 | 71,60 | 74,91 | 4,89% | 25.840,00 |
| 11.07.2025 | 70,68 | 72,56 | 69,53 | 71,41 | 0,14% | 14.020,00 |
| 10.07.2025 | 74,43 | 74,64 | 70,06 | 71,31 | -2,41% | 15.723,00 |
| 09.07.2025 | 70,55 | 73,74 | 70,01 | 73,07 | 8,03% | 25.180,00 |
| 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 |
| 30.05.2025 | 78,09 | 80,18 | 76,60 | 79,29 | 1,65% | 26.831,00 |
| 29.05.2025 | 79,50 | 79,91 | 75,00 | 78,00 | -0,26% | 31.124,00 |
| 28.05.2025 | 75,48 | 78,73 | 74,71 | 78,20 | 5,38% | 51.413,00 |
| 27.05.2025 | 72,30 | 74,59 | 72,30 | 74,21 | 3,30% | 32.028,00 |
| 26.05.2025 | 70,29 | 72,35 | 70,17 | 71,84 | 4,56% | 25.828,00 |
| 23.05.2025 | 70,69 | 70,69 | 66,61 | 68,71 | -2,68% | 44.786,00 |
| 22.05.2025 | 71,50 | 71,99 | 67,11 | 70,60 | 1,44% | 37.280,00 |
| 21.05.2025 | 66,32 | 70,41 | 66,32 | 69,60 | 5,34% | 40.254,00 |
| 20.05.2025 | 63,73 | 66,19 | 62,98 | 66,07 | 5,29% | 45.839,00 |
| 19.05.2025 | 61,40 | 62,83 | 60,43 | 62,75 | 4,10% | 30.672,00 |
| 16.05.2025 | 57,24 | 61,80 | 56,97 | 60,28 | 8,11% | 32.950,00 |
| 15.05.2025 | 54,09 | 56,09 | 53,66 | 55,76 | 4,69% | 11.293,00 |
| 14.05.2025 | 56,50 | 56,91 | 51,82 | 53,26 | -4,72% | 11.918,00 |
| 13.05.2025 | 55,70 | 56,40 | 53,70 | 55,90 | 2,68% | 8.315,00 |
| 12.05.2025 | 56,50 | 57,00 | 52,49 | 54,44 | -7,00% | 31.365,00 |
| 09.05.2025 | 59,87 | 60,09 | 58,00 | 58,54 | -1,20% | 12.624,00 |
| 08.05.2025 | 57,35 | 59,52 | 56,61 | 59,25 | 3,42% | 12.794,00 |
| 07.05.2025 | 59,00 | 59,49 | 55,79 | 57,29 | -0,83% | 19.864,00 |
| 06.05.2025 | 59,76 | 60,07 | 55,74 | 57,77 | -2,03% | 46.204,00 |
| 05.05.2025 | 56,06 | 59,30 | 54,99 | 58,97 | 7,89% | 22.571,00 |
| 02.05.2025 | 53,27 | 55,00 | 53,27 | 54,66 | 3,94% | 15.030,00 |
| 30.04.2025 | 51,80 | 52,92 | 51,27 | 52,59 | 2,90% | 14.918,00 |
| 29.04.2025 | 49,25 | 51,90 | 49,15 | 51,11 | 4,41% | 9.611,00 |
| 28.04.2025 | 49,00 | 49,91 | 48,67 | 48,95 | -0,04% | 7.898,00 |
| 25.04.2025 | 49,10 | 49,51 | 48,00 | 48,97 | 0,61% | 13.839,00 |
| 24.04.2025 | 46,40 | 49,30 | 45,45 | 48,68 | 3,37% | 8.278,00 |
| 23.04.2025 | 50,50 | 50,72 | 45,49 | 47,09 | -6,40% | 13.378,00 |
| 22.04.2025 | 50,20 | 51,81 | 49,26 | 50,31 | 0,65% | 9.405,00 |
| 17.04.2025 | 51,30 | 51,39 | 48,94 | 49,99 | 0,37% | 9.581,00 |
| 16.04.2025 | 51,89 | 52,77 | 48,42 | 49,80 | -3,90% | 22.186,00 |
| 15.04.2025 | 47,60 | 52,07 | 47,60 | 51,82 | 8,40% | 48.639,00 |
| 14.04.2025 | 45,48 | 47,82 | 45,48 | 47,81 | 5,18% | 15.997,00 |
| 11.04.2025 | 45,79 | 46,88 | 44,50 | 45,45 | -0,38% | 24.452,00 |
| 10.04.2025 | 47,22 | 47,47 | 44,83 | 45,63 | -1,21% | 21.541,00 |
| 09.04.2025 | 43,64 | 46,22 | 42,34 | 46,19 | 11,08% | 23.665,00 |
| 08.04.2025 | 41,46 | 45,60 | 41,36 | 41,58 | 1,97% | 26.881,00 |
| 07.04.2025 | 34,04 | 42,59 | 31,44 | 40,78 | 3,83% | 65.942,00 |
| 04.04.2025 | 45,37 | 46,22 | 37,51 | 39,27 | -13,18% | 40.631,00 |
| 03.04.2025 | 42,95 | 46,30 | 42,95 | 45,23 | 0,72% | 10.283,00 |
| 02.04.2025 | 46,02 | 46,30 | 43,34 | 44,91 | -2,00% | 9.366,00 |
| 01.04.2025 | 44,64 | 46,69 | 43,55 | 45,82 | 2,51% | 14.593,00 |
| 31.03.2025 | 42,60 | 44,70 | 41,36 | 44,70 | 2,14% | 16.846,00 |
| 28.03.2025 | 46,20 | 46,41 | 42,97 | 43,77 | -4,44% | 22.699,00 |
| 27.03.2025 | 44,79 | 46,41 | 44,01 | 45,80 | 1,77% | 26.858,00 |
| 26.03.2025 | 45,00 | 45,70 | 41,34 | 45,01 | 2,41% | 35.126,00 |
| 25.03.2025 | 43,54 | 43,96 | 42,45 | 43,95 | 1,26% | 18.182,00 |