58,400€
-1,43%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 59,65 | 60,09 | 57,77 | 58,16 | -1,84% | 12.406,00 |
| 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 |
| 24.03.2025 | 43,44 | 44,00 | 42,30 | 43,40 | 1,17% | 61.799,00 |
| 21.03.2025 | 43,70 | 43,90 | 40,83 | 42,90 | 3,20% | 34.800,00 |
| 20.03.2025 | 45,10 | 45,52 | 40,11 | 41,57 | -7,38% | 45.706,00 |
| 19.03.2025 | 49,41 | 50,00 | 43,70 | 44,88 | -7,35% | 68.778,00 |
| 18.03.2025 | 47,39 | 48,90 | 44,90 | 48,44 | 8,13% | 81.829,00 |
| 17.03.2025 | 41,53 | 47,39 | 41,53 | 44,80 | 10,70% | 102.708,00 |
| 14.03.2025 | 38,35 | 41,43 | 38,06 | 40,47 | 5,78% | 41.983,00 |
| 13.03.2025 | 37,25 | 38,33 | 36,32 | 38,26 | 5,46% | 38.349,00 |
| 12.03.2025 | 33,62 | 36,49 | 33,53 | 36,28 | 5,96% | 23.808,00 |
| 11.03.2025 | 33,80 | 34,60 | 33,71 | 34,24 | 1,51% | 9.310,00 |
| 10.03.2025 | 37,25 | 37,40 | 32,31 | 33,73 | -5,09% | 39.808,00 |
| 07.03.2025 | 38,00 | 38,69 | 34,00 | 35,54 | -7,24% | 35.856,00 |
| 06.03.2025 | 38,16 | 39,30 | 37,30 | 38,32 | 1,42% | 39.428,00 |
| 05.03.2025 | 39,00 | 39,00 | 36,07 | 37,78 | -0,58% | 49.236,00 |
| 04.03.2025 | 40,35 | 43,11 | 34,80 | 38,00 | 0,56% | 139.000,00 |
| 03.03.2025 | 34,30 | 38,14 | 33,20 | 37,79 | 22,97% | 97.392,00 |
| 28.02.2025 | 31,00 | 31,10 | 29,80 | 30,73 | 0,57% | 22.280,00 |
| 27.02.2025 | 30,44 | 30,79 | 30,02 | 30,56 | 0,18% | 18.457,00 |
| 26.02.2025 | 30,64 | 31,00 | 30,00 | 30,50 | 0,13% | 16.258,00 |
| 25.02.2025 | 29,23 | 30,59 | 28,78 | 30,46 | 5,11% | 27.710,00 |
| 24.02.2025 | 29,71 | 29,71 | 27,89 | 28,98 | 4,23% | 18.074,00 |
| 21.02.2025 | 28,68 | 28,85 | 27,46 | 27,81 | -3,08% | 9.077,00 |
| 20.02.2025 | 29,73 | 29,97 | 27,61 | 28,69 | -4,13% | 22.480,00 |
| 19.02.2025 | 30,66 | 30,93 | 29,00 | 29,93 | -1,24% | 30.284,00 |
| 18.02.2025 | 29,30 | 32,66 | 28,38 | 30,30 | 1,02% | 72.503,00 |
| 17.02.2025 | 26,40 | 30,16 | 26,09 | 30,00 | 18,00% | 49.887,00 |
| 14.02.2025 | 25,02 | 25,55 | 24,98 | 25,42 | 1,92% | 15.369,00 |
| 13.02.2025 | 23,21 | 24,96 | 23,21 | 24,94 | 4,40% | 9.140,00 |
| 12.02.2025 | 25,01 | 25,01 | 23,52 | 23,89 | -3,82% | 8.775,00 |
| 11.02.2025 | 23,17 | 25,11 | 22,97 | 24,84 | 8,59% | 11.322,00 |
| 10.02.2025 | 22,50 | 22,90 | 22,48 | 22,88 | 2,14% | 11.382,00 |
| 07.02.2025 | 22,80 | 23,27 | 22,20 | 22,40 | -2,42% | 12.689,00 |
| 06.02.2025 | 23,95 | 24,15 | 22,63 | 22,95 | -4,89% | 2.485,00 |
| 05.02.2025 | 24,50 | 24,50 | 24,04 | 24,13 | -0,78% | 1.272,00 |
| 04.02.2025 | 24,01 | 24,60 | 23,49 | 24,32 | 0,66% | 5.374,00 |
| 03.02.2025 | 24,40 | 24,95 | 23,90 | 24,16 | -1,53% | 7.686,00 |
| 31.01.2025 | 24,25 | 24,68 | 24,25 | 24,54 | 1,64% | 8.272,00 |
| 30.01.2025 | 22,77 | 24,23 | 22,77 | 24,14 | 6,32% | 4.153,00 |
| 29.01.2025 | 23,50 | 24,50 | 22,59 | 22,71 | -3,36% | 9.236,00 |
| 28.01.2025 | 22,69 | 23,65 | 22,69 | 23,50 | 2,67% | 5.575,00 |
| 27.01.2025 | 22,50 | 22,95 | 21,70 | 22,89 | -0,65% | 4.196,00 |
| 24.01.2025 | 22,80 | 23,09 | 22,72 | 23,04 | 1,99% | 3.155,00 |
| 23.01.2025 | 22,21 | 22,74 | 21,70 | 22,59 | 1,78% | 12.454,00 |
| 22.01.2025 | 22,50 | 22,50 | 22,00 | 22,19 | -0,25% | 10.982,00 |
| 21.01.2025 | 22,70 | 22,70 | 22,10 | 22,25 | -1,74% | 2.666,00 |
| 20.01.2025 | 23,01 | 23,50 | 22,53 | 22,64 | -0,31% | 8.044,00 |
| 17.01.2025 | 22,60 | 23,01 | 22,34 | 22,71 | 2,07% | 9.759,00 |
| 16.01.2025 | 21,00 | 22,25 | 21,00 | 22,25 | 5,35% | 2.042,00 |
| 15.01.2025 | 21,10 | 21,31 | 20,77 | 21,12 | 0,52% | 15.817,00 |
| 14.01.2025 | 20,75 | 21,01 | 20,75 | 21,01 | 0,94% | 147,00 |
| 13.01.2025 | 21,55 | 21,55 | 20,69 | 20,82 | -2,96% | 2.559,00 |
| 10.01.2025 | 21,10 | 21,48 | 21,10 | 21,45 | 1,88% | 6.739,00 |
| 09.01.2025 | 20,74 | 21,06 | 20,39 | 21,06 | 1,32% | 3.424,00 |
| 08.01.2025 | 19,78 | 20,89 | 19,69 | 20,78 | 6,38% | 18.525,00 |
| 07.01.2025 | 18,95 | 19,53 | 18,95 | 19,53 | 2,67% | 1.215,00 |
| 06.01.2025 | 19,54 | 19,54 | 18,80 | 19,03 | -0,77% | 2.090,00 |
| 03.01.2025 | 18,77 | 19,28 | 18,77 | 19,17 | 1,44% | 4.483,00 |
| 02.01.2025 | 18,63 | 18,90 | 18,36 | 18,90 | 4,15% | 6.586,00 |
| 30.12.2024 | 18,31 | 18,31 | 18,11 | 18,15 | -0,20% | 1.442,00 |
| 27.12.2024 | 18,30 | 18,43 | 17,97 | 18,18 | -0,86% | 2.638,00 |
| 23.12.2024 | 18,69 | 18,69 | 18,34 | 18,34 | 0,00% | 4.428,00 |
| 20.12.2024 | 18,96 | 18,96 | 17,98 | 18,34 | -3,71% | 2.775,00 |
| 19.12.2024 | 19,06 | 19,17 | 18,87 | 19,05 | -1,30% | 9.537,00 |
| 18.12.2024 | 18,94 | 19,30 | 18,94 | 19,30 | 1,64% | 926,00 |
| 17.12.2024 | 19,24 | 19,24 | 18,99 | 18,99 | -1,05% | 1.546,00 |
| 16.12.2024 | 19,90 | 19,90 | 18,96 | 19,19 | -2,60% | 2.431,00 |
| 13.12.2024 | 20,00 | 20,15 | 19,70 | 19,70 | -1,07% | 1.310,00 |
| 12.12.2024 | 19,70 | 20,01 | 19,60 | 19,91 | 1,07% | 2.420,00 |
| 11.12.2024 | 18,90 | 19,84 | 18,66 | 19,70 | 4,43% | 3.774,00 |