20,160€
-2,28%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,54 | 20,79 | 19,99 | 20,20 | -2,25% | 11.044,00 |
| 21.11.2024 | 20,47 | 20,95 | 20,17 | 20,66 | 1,05% | 5.901,00 |
| 20.11.2024 | 20,60 | 20,74 | 20,07 | 20,45 | -0,64% | 506,00 |
| 19.11.2024 | 20,08 | 20,66 | 19,63 | 20,58 | 2,46% | 7.529,00 |
| 18.11.2024 | 19,15 | 20,23 | 19,11 | 20,08 | 6,79% | 7.648,00 |
| 15.11.2024 | 19,00 | 19,16 | 18,37 | 18,81 | -0,78% | 1.803,00 |
| 14.11.2024 | 20,17 | 20,20 | 18,75 | 18,95 | -5,96% | 4.723,00 |
| 13.11.2024 | 20,47 | 21,40 | 19,84 | 20,16 | -2,01% | 3.962,00 |
| 12.11.2024 | 20,98 | 21,08 | 20,39 | 20,57 | -1,22% | 3.352,00 |
| 11.11.2024 | 20,00 | 20,83 | 20,00 | 20,82 | 5,44% | 5.615,00 |
| 08.11.2024 | 19,82 | 20,11 | 19,22 | 19,75 | -1,36% | 3.900,00 |
| 07.11.2024 | 18,68 | 20,29 | 18,43 | 20,02 | 6,60% | 3.772,00 |
| 06.11.2024 | 18,15 | 18,95 | 18,01 | 18,78 | 2,14% | 4.380,00 |
| 05.11.2024 | 18,03 | 18,48 | 17,91 | 18,39 | 2,11% | 91,00 |
| 04.11.2024 | 18,52 | 18,54 | 17,95 | 18,01 | -2,26% | 761,00 |
| 01.11.2024 | 18,37 | 18,76 | 18,27 | 18,43 | 0,81% | - |
| 31.10.2024 | 18,66 | 18,84 | 18,21 | 18,28 | -2,34% | 920,00 |
| 30.10.2024 | 19,09 | 19,15 | 18,61 | 18,72 | -1,97% | 3.226,00 |
| 29.10.2024 | 19,10 | 19,46 | 19,03 | 19,09 | -0,04% | 840,00 |
| 28.10.2024 | 19,75 | 19,84 | 18,97 | 19,10 | -0,68% | 5.966,00 |
| 25.10.2024 | 19,43 | 19,58 | 19,08 | 19,23 | 0,95% | 1.015,00 |
| 24.10.2024 | 18,91 | 19,58 | 18,79 | 19,05 | 0,82% | 1.609,00 |
| 23.10.2024 | 19,15 | 19,29 | 18,86 | 18,90 | -1,55% | 915,00 |
| 22.10.2024 | 19,28 | 19,32 | 18,89 | 19,19 | 0,10% | 1.145,00 |
| 21.10.2024 | 18,93 | 19,50 | 18,93 | 19,17 | 1,72% | 2.720,00 |
| 18.10.2024 | 18,47 | 18,90 | 18,25 | 18,85 | 1,30% | 2.594,00 |
| 17.10.2024 | 18,15 | 18,80 | 18,02 | 18,61 | 2,82% | 2.118,00 |
| 16.10.2024 | 18,00 | 18,28 | 17,72 | 18,10 | 0,42% | 734,00 |
| 15.10.2024 | 18,43 | 18,46 | 17,91 | 18,02 | -2,09% | 2.559,00 |
| 14.10.2024 | 18,48 | 18,76 | 18,14 | 18,41 | -0,47% | 8.023,00 |
| 11.10.2024 | 19,05 | 19,05 | 18,38 | 18,49 | -2,44% | 589,00 |
| 10.10.2024 | 19,79 | 20,04 | 18,67 | 18,96 | -4,11% | 2.205,00 |
| 09.10.2024 | 20,31 | 20,35 | 19,33 | 19,77 | -2,21% | 4.739,00 |
| 08.10.2024 | 20,50 | 20,55 | 20,13 | 20,22 | -2,01% | 1.238,00 |
| 07.10.2024 | 21,22 | 21,22 | 20,55 | 20,63 | -2,38% | 1.230,00 |
| 04.10.2024 | 20,55 | 21,38 | 20,44 | 21,13 | 3,09% | 2.437,00 |
| 03.10.2024 | 21,07 | 21,09 | 20,13 | 20,50 | -2,94% | 3.997,00 |
| 02.10.2024 | 21,60 | 121,60 | 21,00 | 21,12 | -2,22% | 43.794,00 |
| 01.10.2024 | 22,18 | 22,87 | 21,60 | 21,60 | -2,13% | 26.243,00 |
| 30.09.2024 | 22,36 | 22,41 | 21,94 | 22,07 | -1,27% | 565,00 |
| 27.09.2024 | 21,90 | 22,58 | 21,60 | 22,36 | 2,48% | 242,00 |
| 26.09.2024 | 21,72 | 22,38 | 21,48 | 21,82 | 0,20% | 885,00 |
| 25.09.2024 | 22,17 | 22,18 | 21,66 | 21,77 | -1,78% | 1.368,00 |
| 24.09.2024 | 22,15 | 22,53 | 21,78 | 22,17 | 0,52% | 2.135,00 |
| 23.09.2024 | 23,17 | 23,17 | 21,83 | 22,05 | -4,37% | 1.085,00 |
| 20.09.2024 | 23,15 | 23,45 | 22,91 | 23,06 | -0,24% | 310,00 |
| 19.09.2024 | 22,70 | 23,49 | 22,70 | 23,12 | 1,69% | 1.502,00 |
| 18.09.2024 | 22,52 | 22,92 | 22,45 | 22,73 | 0,87% | 1.750,00 |
| 17.09.2024 | 23,64 | 24,12 | 21,93 | 22,54 | -4,49% | 2.400,00 |
| 16.09.2024 | 22,96 | 23,81 | 22,94 | 23,60 | 3,37% | 3.160,00 |
| 13.09.2024 | 22,58 | 23,03 | 22,44 | 22,83 | 1,16% | 1.465,00 |
| 12.09.2024 | 22,30 | 22,64 | 21,94 | 22,56 | 1,67% | 3.378,00 |
| 11.09.2024 | 22,88 | 23,80 | 21,66 | 22,19 | -2,38% | 4.167,00 |
| 10.09.2024 | 24,26 | 24,50 | 22,22 | 22,73 | -5,10% | 2.859,00 |
| 09.09.2024 | 24,03 | 24,32 | 23,77 | 23,96 | -0,06% | 1.030,00 |
| 06.09.2024 | 24,48 | 24,72 | 23,66 | 23,97 | -1,99% | 1.185,00 |
| 05.09.2024 | 24,87 | 24,96 | 24,17 | 24,46 | -1,79% | 135,00 |
| 04.09.2024 | 24,32 | 25,11 | 24,12 | 24,90 | 1,36% | 4.463,00 |
| 03.09.2024 | 26,29 | 26,60 | 24,44 | 24,57 | -5,90% | 951,00 |
| 02.09.2024 | 26,80 | 26,92 | 25,92 | 26,11 | -2,61% | 1.555,00 |
| 30.08.2024 | 27,04 | 27,34 | 26,71 | 26,81 | -0,57% | 42.397,00 |
| 29.08.2024 | 26,52 | 27,39 | 26,37 | 26,96 | 2,28% | 5.140,00 |
| 28.08.2024 | 25,80 | 26,95 | 25,79 | 26,36 | 1,56% | 6.811,00 |
| 27.08.2024 | 25,44 | 26,11 | 25,24 | 25,96 | 2,18% | 2.096,00 |
| 26.08.2024 | 24,79 | 25,76 | 24,70 | 25,40 | 2,12% | 3.466,00 |
| 23.08.2024 | 24,86 | 25,15 | 24,72 | 24,88 | 0,34% | 100,00 |
| 22.08.2024 | 25,03 | 25,23 | 24,69 | 24,79 | -0,84% | 425,00 |
| 21.08.2024 | 24,19 | 25,13 | 24,06 | 25,00 | 3,26% | 1.064,00 |
| 20.08.2024 | 24,46 | 24,75 | 24,11 | 24,21 | -1,47% | 131,00 |
| 19.08.2024 | 25,06 | 25,24 | 24,07 | 24,57 | -3,24% | 1.423,00 |
| 16.08.2024 | 25,13 | 25,72 | 25,02 | 25,39 | 1,23% | 370,00 |
| 15.08.2024 | 25,15 | 25,44 | 24,76 | 25,09 | -0,32% | 907,00 |
| 14.08.2024 | 24,87 | 25,92 | 24,78 | 25,17 | 1,66% | 1.353,00 |
| 13.08.2024 | 26,31 | 27,00 | 24,66 | 24,76 | -3,92% | 5.075,00 |
| 12.08.2024 | 25,83 | 26,25 | 25,68 | 25,77 | 1,04% | 4.054,00 |
| 09.08.2024 | 25,10 | 25,50 | 25,10 | 25,50 | 1,37% | 500,00 |
| 08.08.2024 | 24,93 | 25,16 | 24,76 | 25,16 | 1,15% | 155,00 |
| 07.08.2024 | 25,05 | 25,05 | 24,50 | 24,87 | -0,72% | 541,00 |
| 06.08.2024 | 24,51 | 25,05 | 24,51 | 25,05 | 2,66% | 804,00 |
| 05.08.2024 | 24,26 | 24,41 | 23,32 | 24,40 | -1,91% | 1.985,00 |
| 02.08.2024 | 24,97 | 25,01 | 24,71 | 24,88 | -1,11% | 3.393,00 |
| 01.08.2024 | 26,05 | 26,40 | 25,16 | 25,16 | -3,71% | 930,00 |
| 31.07.2024 | 26,02 | 26,13 | 25,86 | 26,13 | 1,16% | 363,00 |
| 30.07.2024 | 25,56 | 25,85 | 25,56 | 25,83 | -0,23% | 2.007,00 |
| 29.07.2024 | 24,87 | 25,89 | 24,87 | 25,89 | 4,63% | 290,00 |
| 26.07.2024 | 24,11 | 24,74 | 24,11 | 24,74 | 2,29% | 205,00 |
| 25.07.2024 | 24,59 | 24,59 | 24,00 | 24,19 | -1,31% | 1.726,00 |
| 24.07.2024 | 24,97 | 25,16 | 24,51 | 24,51 | -1,21% | 537,00 |
| 23.07.2024 | 24,81 | 24,81 | 24,81 | 24,81 | -0,44% | - |
| 22.07.2024 | 24,72 | 24,93 | 24,51 | 24,92 | 0,22% | 653,00 |
| 19.07.2024 | 25,36 | 25,36 | 24,43 | 24,86 | -1,93% | 4.054,00 |
| 18.07.2024 | 26,10 | 26,10 | 25,35 | 25,35 | -2,18% | 1.533,00 |
| 17.07.2024 | 26,51 | 26,71 | 25,91 | 25,92 | -3,09% | 6.192,00 |
| 16.07.2024 | 25,99 | 26,84 | 25,99 | 26,74 | 2,85% | 1.885,00 |
| 15.07.2024 | 25,65 | 26,25 | 25,59 | 26,00 | 1,19% | 4.286,00 |
| 12.07.2024 | 25,71 | 26,37 | 25,70 | 25,70 | -0,43% | 3.010,00 |
| 11.07.2024 | 25,87 | 25,89 | 25,43 | 25,81 | -0,69% | 1.065,00 |
| 10.07.2024 | 25,44 | 26,22 | 25,38 | 25,99 | 2,57% | 5.026,00 |
| 09.07.2024 | 26,21 | 26,21 | 25,33 | 25,34 | -3,47% | 604,00 |
| 08.07.2024 | 25,72 | 26,57 | 25,72 | 26,25 | 3,14% | 869,00 |