18,221€
-0,66%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 18,75 | 18,75 | 18,21 | 18,22 | -1,19% | 4.418,00 |
| 20.12.2024 | 19,02 | 19,04 | 17,76 | 18,44 | -3,49% | 2.775,00 |
| 19.12.2024 | 19,10 | 19,31 | 18,87 | 19,11 | -0,70% | 9.537,00 |
| 18.12.2024 | 19,02 | 19,39 | 18,94 | 19,24 | 0,96% | 926,00 |
| 17.12.2024 | 19,11 | 19,55 | 18,96 | 19,06 | -0,33% | 996,00 |
| 16.12.2024 | 19,85 | 19,90 | 18,85 | 19,12 | -2,93% | 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 |
| 10.12.2024 | 19,55 | 19,64 | 18,65 | 18,87 | -3,84% | 3.180,00 |
| 09.12.2024 | 21,00 | 21,07 | 19,42 | 19,62 | -6,65% | 8.939,00 |
| 06.12.2024 | 21,55 | 21,63 | 20,91 | 21,02 | -1,45% | 4.325,00 |
| 05.12.2024 | 20,81 | 21,39 | 20,70 | 21,33 | 3,29% | 6.845,00 |
| 04.12.2024 | 20,47 | 21,23 | 20,47 | 20,65 | 0,34% | 10.275,00 |
| 03.12.2024 | 20,29 | 20,92 | 20,29 | 20,58 | 1,40% | 5.128,00 |
| 02.12.2024 | 19,95 | 20,41 | 19,95 | 20,30 | 1,49% | 6.969,00 |
| 29.11.2024 | 19,69 | 20,05 | 19,69 | 20,00 | 1,28% | 3.570,00 |
| 28.11.2024 | 19,48 | 19,84 | 19,48 | 19,75 | 1,75% | 3.318,00 |
| 27.11.2024 | 19,00 | 19,52 | 19,00 | 19,41 | 1,71% | 5.277,00 |
| 26.11.2024 | 19,10 | 19,63 | 18,87 | 19,08 | -2,81% | 11.741,00 |
| 25.11.2024 | 20,00 | 20,00 | 18,47 | 19,63 | -2,93% | 29.344,00 |
| 22.11.2024 | 20,46 | 20,59 | 20,01 | 20,23 | -1,96% | 11.144,00 |
| 21.11.2024 | 20,44 | 20,78 | 20,27 | 20,63 | 0,66% | 5.901,00 |
| 20.11.2024 | 20,54 | 20,72 | 20,09 | 20,50 | -0,68% | 516,00 |
| 19.11.2024 | 19,95 | 20,65 | 19,68 | 20,64 | 2,23% | 7.549,00 |
| 18.11.2024 | 19,22 | 20,19 | 19,17 | 20,19 | 6,74% | 8.270,00 |
| 15.11.2024 | 18,82 | 19,05 | 18,37 | 18,91 | 0,21% | 1.803,00 |
| 14.11.2024 | 20,08 | 20,08 | 18,75 | 18,87 | -5,93% | 4.723,00 |
| 13.11.2024 | 20,62 | 21,20 | 19,89 | 20,06 | -2,62% | 4.462,00 |
| 12.11.2024 | 20,89 | 20,89 | 20,44 | 20,60 | -1,51% | 3.762,00 |
| 11.11.2024 | 20,20 | 20,92 | 20,20 | 20,92 | 5,80% | 5.906,00 |
| 08.11.2024 | 19,80 | 20,00 | 19,42 | 19,77 | -1,28% | 3.900,00 |
| 07.11.2024 | 18,55 | 20,03 | 18,51 | 20,03 | 7,93% | 5.447,00 |
| 06.11.2024 | 18,01 | 18,87 | 18,01 | 18,55 | 0,52% | 4.600,00 |
| 05.11.2024 | 17,97 | 18,46 | 17,96 | 18,46 | 1,98% | 591,00 |
| 04.11.2024 | 18,54 | 18,54 | 17,98 | 18,10 | -0,95% | 1.261,00 |
| 01.11.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -0,73% | - |
| 31.10.2024 | 18,55 | 18,62 | 18,22 | 18,41 | -1,32% | 920,00 |
| 30.10.2024 | 19,02 | 19,02 | 18,65 | 18,65 | -2,63% | 3.226,00 |
| 29.10.2024 | 19,10 | 19,45 | 19,03 | 19,16 | 0,05% | 1.048,00 |
| 28.10.2024 | 19,67 | 19,67 | 19,08 | 19,15 | -0,79% | 5.966,00 |
| 25.10.2024 | 19,56 | 19,56 | 19,15 | 19,30 | 0,79% | 2.750,00 |
| 24.10.2024 | 18,87 | 19,35 | 18,87 | 19,15 | 0,49% | 2.209,00 |
| 23.10.2024 | 19,08 | 19,10 | 19,00 | 19,05 | -0,33% | 915,00 |
| 22.10.2024 | 19,06 | 19,30 | 18,91 | 19,12 | -1,56% | 1.145,00 |
| 21.10.2024 | 19,17 | 19,42 | 19,07 | 19,42 | 3,02% | 3.220,00 |
| 18.10.2024 | 18,55 | 18,90 | 18,55 | 18,85 | 1,45% | 2.594,00 |
| 17.10.2024 | 18,09 | 18,58 | 18,08 | 18,58 | 1,65% | 4.144,00 |
| 16.10.2024 | 17,91 | 18,28 | 17,90 | 18,28 | 1,39% | 734,00 |
| 15.10.2024 | 18,40 | 18,40 | 17,98 | 18,03 | -2,63% | 2.559,00 |
| 14.10.2024 | 18,35 | 18,63 | 18,32 | 18,51 | 0,16% | 9.223,00 |
| 11.10.2024 | 18,81 | 18,97 | 18,48 | 18,48 | -3,69% | 589,00 |
| 10.10.2024 | 19,65 | 19,93 | 18,76 | 19,19 | -3,22% | 3.122,00 |
| 09.10.2024 | 20,21 | 20,21 | 19,51 | 19,83 | -2,29% | 4.839,00 |
| 08.10.2024 | 20,36 | 20,52 | 20,19 | 20,30 | -2,05% | 1.238,00 |
| 07.10.2024 | 21,13 | 21,13 | 20,68 | 20,72 | -2,24% | 2.230,00 |
| 04.10.2024 | 20,50 | 21,25 | 20,50 | 21,20 | 3,67% | 2.487,00 |
| 03.10.2024 | 21,00 | 21,00 | 20,27 | 20,45 | -3,38% | 3.997,00 |
| 02.10.2024 | 21,41 | 22,06 | 21,02 | 21,16 | -2,26% | 52.997,00 |
| 01.10.2024 | 22,10 | 22,49 | 21,65 | 21,65 | -2,12% | 57.368,00 |
| 30.09.2024 | 22,30 | 22,30 | 21,99 | 22,12 | -0,65% | 565,00 |
| 27.09.2024 | 21,80 | 22,27 | 21,80 | 22,27 | 1,50% | 242,00 |
| 26.09.2024 | 21,75 | 22,01 | 21,57 | 21,94 | 1,15% | 1.025,00 |
| 25.09.2024 | 22,09 | 22,09 | 21,69 | 21,69 | -2,91% | 1.368,00 |
| 24.09.2024 | 22,25 | 22,44 | 21,90 | 22,34 | 1,52% | 3.535,00 |
| 23.09.2024 | 23,04 | 23,04 | 21,90 | 22,00 | -3,51% | 1.085,00 |
| 20.09.2024 | 23,05 | 23,41 | 22,80 | 22,80 | -1,15% | 610,00 |
| 19.09.2024 | 22,70 | 23,41 | 22,70 | 23,07 | 1,03% | 1.557,00 |
| 18.09.2024 | 22,75 | 22,83 | 22,58 | 22,83 | 0,46% | 1.750,00 |
| 17.09.2024 | 23,61 | 24,03 | 22,10 | 22,73 | -3,87% | 4.200,00 |
| 16.09.2024 | 22,96 | 23,64 | 22,96 | 23,64 | 3,68% | 3.160,00 |
| 13.09.2024 | 22,71 | 23,00 | 22,56 | 22,80 | 0,86% | 1.865,00 |
| 12.09.2024 | 22,19 | 22,64 | 21,98 | 22,61 | 2,17% | 3.878,00 |
| 11.09.2024 | 22,98 | 23,59 | 21,79 | 22,13 | -2,81% | 4.167,00 |
| 10.09.2024 | 24,19 | 24,48 | 22,25 | 22,77 | -4,55% | 2.859,00 |
| 09.09.2024 | 23,92 | 24,21 | 23,85 | 23,85 | -0,06% | 1.030,00 |
| 06.09.2024 | 24,38 | 24,38 | 23,87 | 23,87 | -2,25% | 1.185,00 |
| 05.09.2024 | 24,75 | 24,90 | 24,38 | 24,42 | -2,11% | 226,00 |
| 04.09.2024 | 24,24 | 24,98 | 24,24 | 24,94 | 2,11% | 4.593,00 |
| 03.09.2024 | 26,23 | 26,23 | 24,43 | 24,43 | -6,53% | 1.751,00 |
| 02.09.2024 | 26,76 | 26,76 | 26,13 | 26,13 | -2,55% | 1.555,00 |
| 30.08.2024 | 26,97 | 27,27 | 26,71 | 26,82 | -0,45% | 42.397,00 |
| 29.08.2024 | 26,51 | 27,25 | 26,51 | 26,94 | 2,16% | 6.290,00 |
| 28.08.2024 | 25,79 | 26,87 | 25,79 | 26,37 | 1,87% | 6.836,00 |
| 27.08.2024 | 25,39 | 26,01 | 25,39 | 25,88 | 1,73% | 2.096,00 |
| 26.08.2024 | 24,71 | 25,71 | 24,71 | 25,44 | 1,86% | 3.616,00 |
| 23.08.2024 | 24,75 | 24,98 | 24,75 | 24,98 | 0,58% | 100,00 |
| 22.08.2024 | 25,01 | 25,20 | 24,83 | 24,83 | -0,82% | 425,00 |
| 21.08.2024 | 24,06 | 25,04 | 24,06 | 25,04 | 2,00% | 1.064,00 |
| 20.08.2024 | 24,41 | 24,55 | 24,41 | 24,55 | 0,12% | 131,00 |
| 19.08.2024 | 24,91 | 24,91 | 24,28 | 24,52 | -3,90% | 1.423,00 |
| 16.08.2024 | 25,02 | 25,69 | 25,02 | 25,51 | 1,25% | 370,00 |
| 15.08.2024 | 25,28 | 25,34 | 24,81 | 25,20 | -1,74% | 1.907,00 |
| 14.08.2024 | 24,80 | 25,85 | 24,80 | 25,64 | 3,58% | 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 |