49,845€
0,09%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 51,15 | 52,20 | 48,78 | 49,97 | -0,31% | 9.081,00 |
| 16.04.2025 | 51,75 | 52,77 | 48,42 | 50,13 | -2,99% | 20.621,00 |
| 15.04.2025 | 47,75 | 52,07 | 47,55 | 51,68 | 8,89% | 44.260,00 |
| 14.04.2025 | 45,73 | 47,78 | 45,48 | 47,46 | 4,71% | 14.860,00 |
| 11.04.2025 | 45,86 | 46,78 | 44,35 | 45,32 | -0,26% | 21.876,00 |
| 10.04.2025 | 47,00 | 47,47 | 44,65 | 45,44 | 0,61% | 21.158,00 |
| 09.04.2025 | 43,60 | 45,44 | 42,30 | 45,16 | 4,07% | 14.736,00 |
| 08.04.2025 | 41,28 | 45,68 | 41,08 | 43,40 | 5,57% | 25.421,00 |
| 07.04.2025 | 34,50 | 42,74 | 31,44 | 41,11 | 2,24% | 64.207,00 |
| 04.04.2025 | 45,44 | 46,30 | 37,14 | 40,21 | -11,24% | 39.361,00 |
| 03.04.2025 | 43,21 | 46,30 | 42,95 | 45,30 | 0,98% | 10.078,00 |
| 02.04.2025 | 46,16 | 46,91 | 43,34 | 44,86 | -1,99% | 9.166,00 |
| 01.04.2025 | 44,65 | 46,72 | 43,38 | 45,77 | 2,68% | 14.470,00 |
| 31.03.2025 | 42,80 | 44,86 | 41,36 | 44,58 | 2,67% | 16.446,00 |
| 28.03.2025 | 46,30 | 46,43 | 42,83 | 43,42 | -5,35% | 20.902,00 |
| 27.03.2025 | 44,55 | 46,43 | 43,90 | 45,87 | 2,40% | 20.755,00 |
| 26.03.2025 | 45,00 | 45,73 | 41,06 | 44,80 | 2,07% | 34.036,00 |
| 25.03.2025 | 43,40 | 43,98 | 42,27 | 43,89 | 1,25% | 18.087,00 |
| 24.03.2025 | 43,55 | 44,05 | 42,05 | 43,34 | 1,56% | 57.129,00 |
| 21.03.2025 | 43,80 | 43,91 | 40,71 | 42,68 | 2,30% | 29.209,00 |
| 20.03.2025 | 45,10 | 45,62 | 40,11 | 41,72 | -6,96% | 40.706,00 |
| 19.03.2025 | 49,40 | 22.074,55 | 43,38 | 44,84 | -7,36% | 65.878,00 |
| 18.03.2025 | 46,50 | 48,95 | 44,90 | 48,40 | 6,26% | 75.325,00 |
| 17.03.2025 | 41,50 | 45,90 | 41,50 | 45,55 | 12,41% | 94.379,00 |
| 14.03.2025 | 38,41 | 41,47 | 37,99 | 40,52 | 6,58% | 40.488,00 |
| 13.03.2025 | 37,26 | 38,33 | 36,05 | 38,02 | 6,13% | 37.565,00 |
| 12.03.2025 | 33,30 | 36,07 | 33,30 | 35,83 | 4,40% | 16.448,00 |
| 11.03.2025 | 33,85 | 34,72 | 33,66 | 34,32 | 5,15% | 8.954,00 |
| 10.03.2025 | 37,63 | 37,63 | 32,59 | 32,64 | -6,07% | 31.963,00 |
| 07.03.2025 | 38,00 | 38,69 | 34,00 | 34,75 | -8,88% | 35.042,00 |
| 06.03.2025 | 38,28 | 39,30 | 37,24 | 38,13 | 0,92% | 31.982,00 |
| 05.03.2025 | 39,75 | 39,75 | 36,07 | 37,79 | -3,43% | 47.803,00 |
| 04.03.2025 | 40,20 | 43,11 | 34,80 | 39,13 | 8,29% | 115.170,00 |
| 03.03.2025 | 34,00 | 36,23 | 33,18 | 36,13 | 20,60% | 89.501,00 |
| 28.02.2025 | 31,09 | 31,17 | 29,65 | 29,96 | -2,54% | 20.250,00 |
| 27.02.2025 | 30,34 | 30,81 | 29,95 | 30,74 | 1,18% | 17.905,00 |
| 26.02.2025 | 30,65 | 31,00 | 29,96 | 30,38 | -0,21% | 16.042,00 |
| 25.02.2025 | 29,01 | 30,59 | 28,47 | 30,45 | 5,27% | 26.593,00 |
| 24.02.2025 | 29,50 | 29,71 | 27,69 | 28,92 | 4,26% | 17.227,00 |
| 21.02.2025 | 28,89 | 28,98 | 27,41 | 27,74 | -1,26% | 8.006,00 |
| 20.02.2025 | 29,64 | 29,97 | 27,61 | 28,09 | -5,08% | 22.350,00 |
| 19.02.2025 | 30,47 | 31,04 | 29,00 | 29,60 | -0,13% | 28.941,00 |
| 18.02.2025 | 29,35 | 32,67 | 28,38 | 29,64 | -0,57% | 71.456,00 |
| 17.02.2025 | 26,60 | 30,05 | 26,09 | 29,81 | 18,12% | 47.358,00 |
| 14.02.2025 | 24,82 | 25,55 | 24,82 | 25,23 | 1,63% | 14.469,00 |
| 13.02.2025 | 23,35 | 25,03 | 23,21 | 24,83 | 3,92% | 9.140,00 |
| 12.02.2025 | 24,88 | 25,01 | 23,51 | 23,89 | -4,01% | 8.775,00 |
| 11.02.2025 | 22,83 | 25,20 | 22,83 | 24,89 | 10,86% | 9.822,00 |
| 10.02.2025 | 22,65 | 22,97 | 22,44 | 22,45 | 0,51% | 10.707,00 |
| 07.02.2025 | 22,95 | 23,34 | 22,10 | 22,34 | -1,39% | 8.695,00 |
| 06.02.2025 | 24,02 | 24,47 | 22,37 | 22,65 | -5,88% | 1.365,00 |
| 05.02.2025 | 24,30 | 24,50 | 23,91 | 24,07 | -0,91% | 1.272,00 |
| 04.02.2025 | 24,00 | 24,60 | 23,28 | 24,29 | 0,64% | 5.274,00 |
| 03.02.2025 | 24,20 | 25,11 | 23,78 | 24,13 | -1,69% | 7.686,00 |
| 31.01.2025 | 24,20 | 24,68 | 24,09 | 24,55 | 2,37% | 7.672,00 |
| 30.01.2025 | 22,80 | 24,45 | 22,76 | 23,98 | 5,79% | 4.053,00 |
| 29.01.2025 | 23,65 | 24,50 | 22,59 | 22,67 | -3,35% | 8.416,00 |
| 28.01.2025 | 22,81 | 23,69 | 22,50 | 23,45 | 2,74% | 4.825,00 |
| 27.01.2025 | 22,71 | 23,07 | 21,70 | 22,83 | 0,61% | 4.176,00 |
| 24.01.2025 | 22,71 | 23,16 | 22,34 | 22,69 | 0,06% | 3.155,00 |
| 23.01.2025 | 22,22 | 22,78 | 21,51 | 22,68 | 2,42% | 12.429,00 |
| 22.01.2025 | 22,39 | 22,53 | 21,88 | 22,14 | -0,25% | 10.982,00 |
| 21.01.2025 | 22,57 | 22,74 | 22,10 | 22,20 | -2,35% | 2.066,00 |
| 20.01.2025 | 23,03 | 23,55 | 22,39 | 22,73 | 0,33% | 7.374,00 |
| 17.01.2025 | 22,50 | 23,16 | 22,34 | 22,66 | 2,37% | 9.599,00 |
| 16.01.2025 | 21,19 | 22,23 | 21,00 | 22,13 | 4,63% | 1.642,00 |
| 15.01.2025 | 21,12 | 21,37 | 20,77 | 21,15 | 0,59% | 12.817,00 |
| 14.01.2025 | 20,85 | 21,13 | 20,60 | 21,03 | 1,12% | 147,00 |
| 13.01.2025 | 21,43 | 21,55 | 20,56 | 20,79 | -2,46% | 2.544,00 |
| 10.01.2025 | 20,97 | 21,50 | 20,65 | 21,32 | 1,63% | 6.739,00 |
| 09.01.2025 | 20,78 | 21,11 | 20,35 | 20,98 | 1,06% | 3.424,00 |
| 08.01.2025 | 19,74 | 20,90 | 19,58 | 20,76 | 6,38% | 17.275,00 |
| 07.01.2025 | 18,98 | 19,57 | 18,95 | 19,51 | 2,72% | 1.015,00 |
| 06.01.2025 | 19,41 | 19,62 | 18,62 | 18,99 | -0,94% | 2.090,00 |
| 03.01.2025 | 18,81 | 19,36 | 18,57 | 19,17 | 2,02% | 4.483,00 |
| 02.01.2025 | 18,57 | 18,92 | 18,18 | 18,79 | 3,39% | 6.486,00 |
| 30.12.2024 | 18,31 | 18,40 | 18,05 | 18,18 | -0,25% | 1.442,00 |
| 27.12.2024 | 18,43 | 18,45 | 17,96 | 18,22 | -0,70% | 2.638,00 |
| 23.12.2024 | 18,75 | 18,75 | 18,20 | 18,35 | -0,48% | 4.428,00 |
| 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 |