30,348€
-1,31%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 30,11 | 30,50 | 29,90 | 30,36 | -1,27% | 230.762,00 |
| 26.02.2025 | 30,80 | 30,95 | 29,93 | 30,75 | 2,36% | 1.041.194,00 |
| 25.02.2025 | 29,11 | 30,59 | 29,10 | 30,04 | 5,63% | 1.467.151,00 |
| 24.02.2025 | 28,50 | 29,55 | 27,68 | 28,44 | 3,04% | 1.706.869,00 |
| 21.02.2025 | 28,90 | 28,90 | 27,43 | 27,60 | -2,90% | 1.311.833,00 |
| 20.02.2025 | 29,51 | 29,66 | 28,11 | 28,43 | -2,60% | 923.184,00 |
| 19.02.2025 | 30,00 | 30,59 | 29,10 | 29,19 | -1,58% | 1.606.758,00 |
| 18.02.2025 | 32,31 | 32,45 | 29,66 | 29,66 | 1,56% | 3.256.292,00 |
| 17.02.2025 | 27,12 | 29,50 | 27,06 | 29,20 | 16,57% | 3.132.010,00 |
| 14.02.2025 | 25,00 | 25,55 | 24,99 | 25,05 | 0,56% | 2.164.791,00 |
| 13.02.2025 | 23,50 | 25,02 | 23,40 | 24,91 | 1,90% | 758.582,00 |
| 12.02.2025 | 24,69 | 24,90 | 24,03 | 24,45 | -2,45% | 606.623,00 |
| 11.02.2025 | 23,09 | 25,28 | 23,09 | 25,06 | 11,65% | 1.778.067,00 |
| 10.02.2025 | 22,63 | 22,97 | 22,45 | 22,45 | 0,00% | 232.601,00 |
| 07.02.2025 | 22,27 | 23,31 | 22,15 | 22,45 | -1,10% | 367.688,00 |
| 06.02.2025 | 24,21 | 24,45 | 22,70 | 22,70 | -6,02% | 659.419,00 |
| 05.02.2025 | 24,38 | 24,38 | 23,90 | 24,15 | -0,76% | 256.072,00 |
| 04.02.2025 | 24,21 | 24,61 | 23,26 | 24,34 | 1,10% | 574.918,00 |
| 03.02.2025 | 24,05 | 25,15 | 23,76 | 24,07 | -1,88% | 709.172,00 |
| 31.01.2025 | 24,36 | 24,65 | 24,09 | 24,53 | 2,42% | 442.244,00 |
| 30.01.2025 | 23,10 | 24,48 | 22,95 | 23,95 | 5,88% | 914.530,00 |
| 29.01.2025 | 24,16 | 24,21 | 22,62 | 22,62 | -4,31% | 1.134.918,00 |
| 28.01.2025 | 22,71 | 23,72 | 22,61 | 23,64 | 3,48% | 796.121,00 |
| 27.01.2025 | 22,51 | 23,09 | 21,78 | 22,85 | -0,09% | 576.435,00 |
| 24.01.2025 | 22,30 | 23,20 | 22,29 | 22,87 | 0,46% | 475.265,00 |
| 23.01.2025 | 22,11 | 22,78 | 21,49 | 22,76 | 2,34% | 618.919,00 |
| 22.01.2025 | 22,27 | 22,37 | 21,88 | 22,24 | 0,34% | 255.987,00 |
| 21.01.2025 | 22,57 | 22,63 | 21,98 | 22,17 | -1,73% | 256.840,00 |
| 20.01.2025 | 23,31 | 23,47 | 22,37 | 22,56 | -0,86% | 624.326,00 |
| 17.01.2025 | 22,46 | 23,18 | 22,35 | 22,75 | 2,36% | 447.994,00 |
| 16.01.2025 | 21,46 | 22,23 | 21,46 | 22,23 | 4,54% | 585.174,00 |
| 15.01.2025 | 21,00 | 21,38 | 20,85 | 21,26 | 1,02% | 277.740,00 |
| 14.01.2025 | 20,84 | 21,13 | 20,58 | 21,05 | 1,18% | 124.405,00 |
| 13.01.2025 | 21,30 | 21,45 | 20,43 | 20,80 | -1,75% | 223.349,00 |
| 10.01.2025 | 20,60 | 21,40 | 20,60 | 21,17 | 0,69% | 274.542,00 |
| 09.01.2025 | 20,74 | 21,05 | 20,34 | 21,03 | 1,13% | 338.997,00 |
| 08.01.2025 | 19,80 | 20,88 | 19,80 | 20,79 | 6,47% | 721.507,00 |
| 07.01.2025 | 19,03 | 19,58 | 19,03 | 19,53 | 2,23% | 307.855,00 |
| 06.01.2025 | 19,26 | 19,38 | 18,60 | 19,10 | -0,41% | 372.972,00 |
| 03.01.2025 | 18,90 | 19,36 | 18,58 | 19,18 | 2,37% | 177.461,00 |
| 02.01.2025 | 18,35 | 18,92 | 18,16 | 18,73 | 2,18% | 328.693,00 |
| 30.12.2024 | 18,20 | 18,33 | 18,05 | 18,33 | -0,37% | 154.089,00 |
| 27.12.2024 | 18,28 | 18,45 | 17,94 | 18,40 | 0,04% | 347.493,00 |
| 23.12.2024 | 18,58 | 18,80 | 18,20 | 18,39 | 0,27% | 341.522,00 |
| 20.12.2024 | 18,92 | 18,92 | 17,75 | 18,34 | -4,04% | 706.665,00 |
| 19.12.2024 | 19,00 | 19,32 | 18,95 | 19,12 | -1,52% | 162.920,00 |
| 18.12.2024 | 19,10 | 19,52 | 18,93 | 19,41 | 1,71% | 120.397,00 |
| 17.12.2024 | 19,49 | 19,49 | 18,90 | 19,09 | 0,03% | 174.919,00 |
| 16.12.2024 | 19,50 | 19,82 | 18,80 | 19,08 | -2,75% | 339.410,00 |
| 13.12.2024 | 19,96 | 20,24 | 19,62 | 19,62 | -2,70% | 279.298,00 |
| 12.12.2024 | 19,80 | 20,17 | 19,50 | 20,17 | 1,96% | 405.601,00 |
| 11.12.2024 | 18,92 | 19,78 | 18,60 | 19,78 | 5,56% | 548.682,00 |
| 10.12.2024 | 19,60 | 19,70 | 18,74 | 18,74 | -2,83% | 722.742,00 |
| 09.12.2024 | 21,20 | 21,27 | 19,28 | 19,28 | -8,01% | 1.040.579,00 |
| 06.12.2024 | 21,40 | 21,65 | 20,87 | 20,96 | -1,85% | 463.721,00 |
| 05.12.2024 | 20,93 | 21,59 | 20,53 | 21,36 | 2,82% | 659.967,00 |
| 04.12.2024 | 20,53 | 21,27 | 20,53 | 20,77 | 1,52% | 519.501,00 |
| 03.12.2024 | 20,48 | 21,11 | 20,46 | 20,46 | 0,29% | 462.596,00 |
| 02.12.2024 | 20,23 | 20,47 | 19,94 | 20,40 | 2,56% | 378.049,00 |
| 29.11.2024 | 19,85 | 20,15 | 19,68 | 19,89 | 1,48% | 474.420,00 |
| 28.11.2024 | 19,60 | 19,88 | 19,50 | 19,60 | 0,82% | 355.128,00 |
| 27.11.2024 | 19,30 | 19,65 | 19,06 | 19,44 | 2,12% | 439.576,00 |
| 26.11.2024 | 19,20 | 19,73 | 18,70 | 19,04 | -1,31% | 725.086,00 |
| 25.11.2024 | 19,10 | 19,55 | 18,15 | 19,29 | -3,80% | 2.079.139,00 |
| 22.11.2024 | 20,55 | 20,80 | 19,98 | 20,05 | -2,29% | 449.032,00 |
| 21.11.2024 | 20,29 | 20,96 | 20,17 | 20,52 | 0,56% | 726.539,00 |
| 20.11.2024 | 20,52 | 20,75 | 20,05 | 20,41 | -0,63% | 639.695,00 |
| 19.11.2024 | 20,04 | 20,66 | 19,62 | 20,54 | 3,65% | 463.958,00 |
| 18.11.2024 | 19,24 | 19,93 | 19,12 | 19,81 | 5,01% | 481.501,00 |
| 15.11.2024 | 18,76 | 19,17 | 18,41 | 18,87 | 0,67% | 342.110,00 |
| 14.11.2024 | 20,25 | 20,25 | 18,74 | 18,74 | -6,11% | 967.240,00 |
| 13.11.2024 | 20,70 | 21,12 | 19,82 | 19,96 | -2,75% | 687.826,00 |
| 12.11.2024 | 20,59 | 20,81 | 20,39 | 20,53 | -0,65% | 397.740,00 |
| 11.11.2024 | 20,34 | 20,77 | 20,09 | 20,66 | 4,31% | 685.477,00 |
| 08.11.2024 | 19,90 | 20,00 | 19,20 | 19,81 | 1,64% | 593.285,00 |
| 07.11.2024 | 18,72 | 19,62 | 18,43 | 19,49 | 7,21% | 650.195,00 |
| 06.11.2024 | 18,25 | 18,95 | 18,08 | 18,18 | -1,16% | 506.500,00 |
| 05.11.2024 | 18,00 | 18,49 | 17,95 | 18,39 | 2,39% | 173.867,00 |
| 04.11.2024 | 18,41 | 18,52 | 17,95 | 17,96 | -2,65% | 166.841,00 |
| 01.11.2024 | 18,50 | 18,76 | 18,45 | 18,45 | 0,50% | 174.714,00 |
| 31.10.2024 | 18,65 | 18,80 | 18,20 | 18,36 | -2,09% | 293.748,00 |
| 30.10.2024 | 19,05 | 19,09 | 18,61 | 18,75 | -1,56% | 360.873,00 |
| 29.10.2024 | 19,04 | 19,45 | 19,04 | 19,05 | -0,13% | 296.536,00 |
| 28.10.2024 | 19,00 | 19,41 | 18,97 | 19,07 | -1,35% | 177.935,00 |
| 25.10.2024 | 19,48 | 19,55 | 19,10 | 19,33 | 2,07% | 495.235,00 |
| 24.10.2024 | 18,92 | 19,61 | 18,75 | 18,94 | -0,03% | 334.718,00 |
| 23.10.2024 | 19,19 | 19,20 | 18,83 | 18,94 | -0,59% | 262.420,00 |
| 22.10.2024 | 19,03 | 19,33 | 18,88 | 19,06 | 0,49% | 259.392,00 |
| 21.10.2024 | 19,29 | 19,36 | 18,96 | 18,96 | 0,87% | 408.151,00 |
| 18.10.2024 | 18,30 | 18,86 | 18,27 | 18,80 | 2,50% | 373.115,00 |
| 17.10.2024 | 18,05 | 18,45 | 18,00 | 18,34 | 2,46% | 329.790,00 |
| 16.10.2024 | 17,95 | 18,21 | 17,71 | 17,90 | -0,54% | 322.917,00 |
| 15.10.2024 | 18,23 | 18,39 | 17,90 | 18,00 | -2,17% | 664.681,00 |
| 14.10.2024 | 18,44 | 18,78 | 18,12 | 18,40 | 0,11% | 476.329,00 |
| 11.10.2024 | 18,70 | 19,06 | 18,38 | 18,38 | -1,57% | 548.908,00 |
| 10.10.2024 | 19,81 | 20,04 | 18,67 | 18,67 | -5,74% | 804.149,00 |
| 09.10.2024 | 20,20 | 20,22 | 19,32 | 19,81 | -1,56% | 629.989,00 |
| 08.10.2024 | 20,45 | 20,49 | 20,13 | 20,13 | -2,31% | 314.322,00 |
| 07.10.2024 | 20,80 | 21,02 | 20,39 | 20,60 | -1,93% | 1.300.275,00 |
| 04.10.2024 | 20,46 | 21,39 | 20,46 | 21,01 | 2,46% | 447.207,00 |