57,975€
4,03%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 57,07 | 58,49 | 55,91 | 57,84 | 3,79% | 23.936,00 |
| 08.12.2025 | 53,24 | 55,73 | 53,20 | 55,73 | 7,59% | 17.873,00 |
| 05.12.2025 | 51,41 | 52,01 | 51,02 | 51,80 | 3,93% | 4.195,00 |
| 04.12.2025 | 49,70 | 49,84 | 49,00 | 49,84 | 0,33% | 1.967,00 |
| 03.12.2025 | 50,83 | 50,83 | 48,95 | 49,68 | 0,26% | 3.813,00 |
| 02.12.2025 | 48,28 | 50,00 | 47,57 | 49,55 | 3,39% | 5.048,00 |
| 01.12.2025 | 49,22 | 49,64 | 47,19 | 47,92 | -5,80% | 21.001,00 |
| 28.11.2025 | 51,29 | 51,29 | 50,34 | 50,87 | -0,72% | 2.275,00 |
| 27.11.2025 | 52,29 | 52,29 | 50,75 | 51,24 | -1,04% | 3.437,00 |
| 26.11.2025 | 52,61 | 53,06 | 49,98 | 51,78 | -0,06% | 13.311,00 |
| 25.11.2025 | 49,63 | 51,81 | 49,16 | 51,81 | 8,92% | 17.808,00 |
| 24.11.2025 | 47,48 | 49,84 | 46,47 | 47,57 | -5,70% | 34.549,00 |
| 21.11.2025 | 54,96 | 55,06 | 49,36 | 50,44 | -5,81% | 28.443,00 |
| 20.11.2025 | 58,95 | 59,41 | 53,00 | 53,55 | -8,73% | 19.110,00 |
| 19.11.2025 | 62,20 | 63,00 | 57,22 | 58,67 | -6,31% | 15.551,00 |
| 18.11.2025 | 62,50 | 63,52 | 61,18 | 62,62 | -1,85% | 5.472,00 |
| 17.11.2025 | 64,30 | 65,72 | 63,18 | 63,80 | -2,06% | 2.524,00 |
| 14.11.2025 | 66,47 | 66,47 | 62,33 | 65,14 | -1,97% | 4.928,00 |
| 13.11.2025 | 62,25 | 68,00 | 62,25 | 66,45 | 5,64% | 8.291,00 |
| 12.11.2025 | 63,61 | 64,00 | 61,84 | 62,90 | -2,60% | 6.311,00 |
| 11.11.2025 | 66,20 | 66,20 | 62,99 | 64,58 | -2,96% | 3.390,00 |
| 10.11.2025 | 65,68 | 66,80 | 65,68 | 66,55 | 3,52% | 9.158,00 |
| 07.11.2025 | 62,92 | 64,75 | 62,29 | 64,29 | 3,01% | 2.099,00 |
| 06.11.2025 | 64,40 | 64,71 | 61,75 | 62,41 | -2,61% | 2.289,00 |
| 05.11.2025 | 65,03 | 65,03 | 62,86 | 64,08 | -1,48% | 4.621,00 |
| 04.11.2025 | 65,68 | 65,81 | 64,50 | 65,04 | -1,09% | 2.332,00 |
| 03.11.2025 | 66,88 | 66,88 | 65,56 | 65,76 | -0,21% | 3.592,00 |
| 31.10.2025 | 66,09 | 66,56 | 65,71 | 65,90 | 1,65% | 551,00 |
| 30.10.2025 | 65,10 | 65,17 | 64,00 | 64,83 | -0,23% | 2.773,00 |
| 29.10.2025 | 66,52 | 67,10 | 64,61 | 64,98 | -2,62% | 2.604,00 |
| 28.10.2025 | 65,91 | 66,83 | 64,99 | 66,73 | 0,00% | 2.430,00 |
| 27.10.2025 | 67,20 | 68,00 | 65,85 | 66,73 | 0,03% | 4.109,00 |
| 24.10.2025 | 65,90 | 66,97 | 65,45 | 66,71 | 0,94% | 3.135,00 |
| 23.10.2025 | 69,70 | 70,63 | 64,92 | 66,09 | -2,65% | 13.054,00 |
| 22.10.2025 | 67,46 | 70,60 | 67,46 | 67,89 | 1,27% | 5.542,00 |
| 21.10.2025 | 68,90 | 69,14 | 66,28 | 67,04 | -2,94% | 11.404,00 |
| 20.10.2025 | 65,30 | 69,52 | 65,30 | 69,07 | 8,31% | 19.236,00 |
| 17.10.2025 | 62,69 | 64,16 | 62,00 | 63,77 | 1,72% | 12.735,00 |
| 16.10.2025 | 64,55 | 67,18 | 62,69 | 62,69 | -4,16% | 15.305,00 |
| 15.10.2025 | 72,52 | 72,76 | 64,23 | 65,41 | -8,44% | 23.243,00 |
| 14.10.2025 | 74,33 | 74,33 | 71,20 | 71,44 | -4,52% | 13.313,00 |
| 13.10.2025 | 77,01 | 78,00 | 73,70 | 74,82 | -1,95% | 8.946,00 |
| 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 |