55,680€
-0,48%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 55,68 | 56,55 | 55,25 | 55,95 | 1,01% | 2.536,00 |
| 09.03.2026 | 54,37 | 56,18 | 52,91 | 55,39 | -0,89% | 15.594,00 |
| 06.03.2026 | 54,06 | 56,32 | 53,79 | 55,89 | 4,04% | 9.260,00 |
| 05.03.2026 | 59,18 | 59,18 | 52,00 | 53,72 | -9,27% | 19.959,00 |
| 04.03.2026 | 56,77 | 59,30 | 56,31 | 59,21 | 5,02% | 2.537,00 |
| 03.03.2026 | 59,00 | 59,00 | 55,90 | 56,38 | -5,08% | 13.374,00 |
| 02.03.2026 | 61,50 | 61,61 | 57,99 | 59,40 | 4,17% | 9.232,00 |
| 27.02.2026 | 57,95 | 58,65 | 56,45 | 57,02 | -1,88% | 6.320,00 |
| 26.02.2026 | 57,49 | 58,53 | 57,14 | 58,11 | 0,40% | 1.515,00 |
| 25.02.2026 | 59,21 | 59,21 | 57,68 | 57,88 | -2,13% | 5.978,00 |
| 24.02.2026 | 58,99 | 59,29 | 58,20 | 59,14 | -0,22% | 2.533,00 |
| 23.02.2026 | 60,29 | 60,29 | 59,12 | 59,27 | -1,53% | 3.273,00 |
| 20.02.2026 | 61,00 | 61,27 | 60,00 | 60,19 | -1,44% | 1.354,00 |
| 19.02.2026 | 61,50 | 61,60 | 59,98 | 61,07 | 0,36% | 4.946,00 |
| 18.02.2026 | 58,08 | 61,45 | 58,08 | 60,85 | 5,28% | 12.298,00 |
| 17.02.2026 | 58,81 | 59,10 | 57,20 | 57,80 | -1,52% | 3.001,00 |
| 16.02.2026 | 58,16 | 59,02 | 57,17 | 58,69 | 1,68% | 2.404,00 |
| 13.02.2026 | 56,46 | 58,40 | 56,46 | 57,72 | 0,87% | 2.962,00 |
| 12.02.2026 | 57,94 | 58,14 | 57,00 | 57,22 | -0,03% | 4.166,00 |
| 11.02.2026 | 58,25 | 58,25 | 56,80 | 57,24 | -2,62% | 2.909,00 |
| 10.02.2026 | 58,05 | 59,20 | 56,85 | 58,78 | 2,05% | 5.194,00 |
| 09.02.2026 | 56,25 | 57,72 | 55,91 | 57,60 | 4,73% | 5.860,00 |
| 06.02.2026 | 52,48 | 56,30 | 52,48 | 55,00 | 6,32% | 6.204,00 |
| 05.02.2026 | 50,40 | 51,73 | 49,30 | 51,73 | 0,86% | 8.327,00 |
| 04.02.2026 | 53,47 | 53,85 | 51,00 | 51,29 | -3,86% | 5.463,00 |
| 03.02.2026 | 53,03 | 54,00 | 52,81 | 53,35 | 0,85% | 6.366,00 |
| 02.02.2026 | 53,32 | 53,90 | 52,08 | 52,90 | -2,58% | 7.110,00 |
| 30.01.2026 | 54,53 | 54,91 | 53,62 | 54,30 | -2,62% | 5.045,00 |
| 29.01.2026 | 57,59 | 57,59 | 54,94 | 55,76 | -3,65% | 6.870,00 |
| 28.01.2026 | 58,37 | 58,84 | 57,59 | 57,87 | -0,50% | 8.981,00 |
| 27.01.2026 | 57,90 | 58,47 | 57,06 | 58,16 | 0,99% | 1.997,00 |
| 26.01.2026 | 60,59 | 60,68 | 56,96 | 57,59 | -3,26% | 4.323,00 |
| 23.01.2026 | 56,11 | 59,53 | 55,64 | 59,53 | 4,71% | 13.392,00 |
| 22.01.2026 | 58,59 | 58,88 | 56,33 | 56,85 | -4,41% | 9.818,00 |
| 21.01.2026 | 61,20 | 61,38 | 58,50 | 59,47 | -0,85% | 8.647,00 |
| 20.01.2026 | 62,79 | 62,79 | 59,72 | 59,98 | -4,46% | 12.565,00 |
| 19.01.2026 | 62,78 | 65,55 | 62,00 | 62,78 | 1,26% | 12.557,00 |
| 16.01.2026 | 60,67 | 62,40 | 60,41 | 62,00 | 1,76% | 7.722,00 |
| 15.01.2026 | 59,70 | 61,34 | 59,61 | 60,93 | -0,86% | 9.359,00 |
| 14.01.2026 | 64,61 | 64,61 | 60,41 | 61,46 | -5,66% | 23.679,00 |
| 13.01.2026 | 65,96 | 66,19 | 64,08 | 65,15 | -1,79% | 17.070,00 |
| 12.01.2026 | 65,45 | 66,84 | 64,97 | 66,34 | 2,80% | 7.547,00 |
| 09.01.2026 | 64,08 | 65,03 | 63,00 | 64,53 | 1,10% | 8.662,00 |
| 08.01.2026 | 63,45 | 64,90 | 62,56 | 63,83 | 3,15% | 16.965,00 |
| 07.01.2026 | 59,88 | 62,08 | 59,27 | 61,88 | 3,53% | 7.238,00 |
| 06.01.2026 | 61,60 | 61,60 | 58,71 | 59,77 | -1,29% | 8.837,00 |
| 05.01.2026 | 57,30 | 60,56 | 57,18 | 60,55 | 9,28% | 13.660,00 |
| 02.01.2026 | 54,06 | 55,41 | 54,00 | 55,41 | 3,07% | 17.477,00 |
| 30.12.2025 | 52,78 | 53,76 | 52,78 | 53,76 | 3,21% | 2.655,00 |
| 29.12.2025 | 51,85 | 52,29 | 51,13 | 52,09 | -0,86% | 9.326,00 |
| 23.12.2025 | 52,87 | 53,54 | 52,51 | 52,54 | -0,74% | 2.300,00 |
| 22.12.2025 | 53,16 | 53,42 | 52,87 | 52,93 | -0,26% | 4.696,00 |
| 19.12.2025 | 53,50 | 53,73 | 53,07 | 53,07 | -0,28% | 2.050,00 |
| 18.12.2025 | 53,28 | 53,67 | 52,40 | 53,22 | 0,81% | 11.818,00 |
| 17.12.2025 | 52,87 | 54,00 | 52,30 | 52,79 | 2,54% | 4.819,00 |
| 16.12.2025 | 50,94 | 52,58 | 50,57 | 51,48 | -2,11% | 10.018,00 |
| 15.12.2025 | 52,46 | 54,00 | 52,38 | 52,59 | -3,49% | 7.075,00 |
| 12.12.2025 | 55,60 | 55,60 | 54,00 | 54,49 | -2,78% | 2.684,00 |
| 11.12.2025 | 55,07 | 56,05 | 54,26 | 56,05 | -0,28% | 4.463,00 |
| 10.12.2025 | 57,10 | 57,24 | 54,83 | 56,21 | -3,25% | 9.008,00 |
| 09.12.2025 | 57,08 | 58,10 | 56,08 | 58,10 | 4,25% | 26.801,00 |
| 08.12.2025 | 53,24 | 55,73 | 53,20 | 55,73 | 11,82% | 17.873,00 |
| 04.12.2025 | 49,70 | 49,84 | 49,00 | 49,84 | 0,60% | 1.967,00 |
| 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 | -11,18% | 34.549,00 |
| 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 | 2,90% | 8.291,00 |
| 11.11.2025 | 66,20 | 66,20 | 62,99 | 64,58 | 0,45% | 3.390,00 |
| 07.11.2025 | 62,92 | 64,75 | 62,29 | 64,29 | 0,33% | 2.099,00 |
| 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 |
| 27.10.2025 | 67,20 | 68,00 | 65,85 | 66,73 | 0,97% | 4.109,00 |
| 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 | -2,51% | 12.735,00 |
| 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 |