45,120€
3,19%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 44,26 | 45,11 | 43,63 | 45,05 | 3,02% | 1.774,00 |
| 13.05.2026 | 45,39 | 45,59 | 42,11 | 43,73 | -1,02% | 5.678,00 |
| 12.05.2026 | 46,11 | 46,29 | 43,94 | 44,18 | -4,40% | 6.269,00 |
| 11.05.2026 | 48,54 | 49,33 | 45,22 | 46,21 | -5,20% | 4.866,00 |
| 08.05.2026 | 51,49 | 51,49 | 48,16 | 48,75 | -5,65% | 9.737,00 |
| 07.05.2026 | 54,59 | 55,30 | 51,01 | 51,67 | -4,94% | 12.188,00 |
| 06.05.2026 | 57,06 | 57,21 | 52,30 | 54,35 | -2,41% | 4.142,00 |
| 05.05.2026 | 54,03 | 56,32 | 53,91 | 55,69 | 2,98% | 739,00 |
| 04.05.2026 | 54,33 | 55,60 | 53,94 | 54,08 | 0,23% | 2.887,00 |
| 30.04.2026 | 53,38 | 54,74 | 53,06 | 53,96 | 1,08% | 600,00 |
| 29.04.2026 | 53,38 | 54,41 | 53,05 | 53,38 | 0,12% | 928,00 |
| 28.04.2026 | 54,75 | 55,24 | 53,07 | 53,32 | -3,04% | 2.040,00 |
| 27.04.2026 | 54,11 | 55,68 | 54,05 | 54,99 | 1,30% | 9.191,00 |
| 24.04.2026 | 56,73 | 56,94 | 53,57 | 54,28 | -4,19% | 3.423,00 |
| 23.04.2026 | 55,14 | 57,25 | 54,32 | 56,66 | 1,47% | 3.742,00 |
| 22.04.2026 | 55,06 | 56,21 | 54,33 | 55,84 | 1,86% | 1.105,00 |
| 21.04.2026 | 54,79 | 57,76 | 54,58 | 54,82 | 0,28% | 1.559,00 |
| 20.04.2026 | 54,20 | 55,04 | 53,81 | 54,66 | -0,29% | 5.433,00 |
| 17.04.2026 | 53,25 | 55,84 | 52,60 | 54,82 | 3,58% | 6.593,00 |
| 16.04.2026 | 53,33 | 54,70 | 52,45 | 52,93 | -1,54% | 647,00 |
| 15.04.2026 | 52,02 | 54,05 | 51,66 | 53,76 | 3,61% | 2.017,00 |
| 14.04.2026 | 53,20 | 53,55 | 51,67 | 51,88 | -1,83% | 700,00 |
| 13.04.2026 | 52,71 | 53,70 | 51,61 | 52,85 | 1,51% | 4.663,00 |
| 10.04.2026 | 54,42 | 54,65 | 50,87 | 52,06 | -4,02% | 876,00 |
| 09.04.2026 | 54,96 | 55,44 | 53,76 | 54,24 | -1,57% | 5.545,00 |
| 08.04.2026 | 56,52 | 56,93 | 54,52 | 55,11 | 2,26% | 6.155,00 |
| 07.04.2026 | 54,04 | 54,36 | 53,04 | 53,89 | -0,45% | 1.028,00 |
| 02.04.2026 | 52,15 | 54,71 | 51,98 | 54,13 | -1,29% | 2.850,00 |
| 01.04.2026 | 51,72 | 55,61 | 50,94 | 54,84 | 7,03% | 8.691,00 |
| 31.03.2026 | 48,34 | 52,29 | 47,96 | 51,24 | 6,51% | 5.138,00 |
| 30.03.2026 | 45,93 | 48,53 | 45,63 | 48,11 | 2,76% | 3.812,00 |
| 27.03.2026 | 48,93 | 49,06 | 46,00 | 46,82 | -3,01% | 12.675,00 |
| 26.03.2026 | 52,39 | 52,49 | 47,68 | 48,27 | -7,44% | 4.302,00 |
| 25.03.2026 | 51,98 | 52,64 | 51,08 | 52,15 | 3,15% | 5.223,00 |
| 24.03.2026 | 51,29 | 51,32 | 49,96 | 50,56 | -4,60% | 3.475,00 |
| 23.03.2026 | 50,58 | 53,65 | 49,52 | 52,99 | 2,13% | 4.246,00 |
| 20.03.2026 | 55,30 | 56,09 | 51,72 | 51,89 | -4,51% | 4.412,00 |
| 19.03.2026 | 57,10 | 57,10 | 53,61 | 54,34 | -5,49% | 3.353,00 |
| 18.03.2026 | 57,10 | 58,49 | 56,23 | 57,49 | 1,40% | 6.333,00 |
| 17.03.2026 | 56,55 | 56,98 | 54,89 | 56,70 | 0,91% | 2.184,00 |
| 16.03.2026 | 55,15 | 56,79 | 54,90 | 56,19 | 3,52% | 1.897,00 |
| 13.03.2026 | 54,88 | 55,54 | 53,96 | 54,28 | -1,49% | 2.258,00 |
| 12.03.2026 | 54,04 | 57,34 | 53,99 | 55,10 | 1,15% | 2.966,00 |
| 11.03.2026 | 55,46 | 55,76 | 53,23 | 54,47 | -2,65% | 3.205,00 |
| 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 |