Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 51,00 | 51,07 | 48,80 | 49,73 | -1,51% | 475.549,00 |
| 16.04.2025 | 52,00 | 52,18 | 48,31 | 50,49 | -2,70% | 1.316.363,00 |
| 15.04.2025 | 48,30 | 51,95 | 48,27 | 51,89 | 9,29% | 1.606.016,00 |
| 14.04.2025 | 46,17 | 47,68 | 45,95 | 47,48 | 5,16% | 797.210,00 |
| 11.04.2025 | 45,80 | 46,95 | 44,31 | 45,15 | -1,21% | 782.455,00 |
| 10.04.2025 | 46,96 | 47,17 | 44,63 | 45,71 | 3,84% | 905.602,00 |
| 09.04.2025 | 43,80 | 45,15 | 42,35 | 44,02 | -2,55% | 1.108.884,00 |
| 08.04.2025 | 42,40 | 45,70 | 41,99 | 45,17 | 12,31% | 1.654.391,00 |
| 07.04.2025 | 32,32 | 42,74 | 31,17 | 40,22 | -2,80% | 2.578.559,00 |
| 04.04.2025 | 45,69 | 46,48 | 37,10 | 41,38 | -9,19% | 2.553.369,00 |
| 03.04.2025 | 43,20 | 46,70 | 43,15 | 45,56 | 1,32% | 956.179,00 |
| 02.04.2025 | 46,30 | 46,95 | 43,34 | 44,97 | -1,97% | 815.120,00 |
| 01.04.2025 | 43,83 | 46,77 | 43,44 | 45,87 | 3,49% | 1.097.731,00 |
| 31.03.2025 | 41,72 | 44,83 | 41,34 | 44,33 | 2,57% | 1.050.485,00 |
| 28.03.2025 | 46,01 | 46,38 | 42,84 | 43,22 | -5,75% | 1.382.085,00 |
| 27.03.2025 | 44,33 | 46,44 | 43,47 | 45,85 | 0,33% | 1.494.220,00 |
| 26.03.2025 | 44,79 | 45,70 | 40,91 | 45,70 | 4,83% | 2.492.391,00 |
| 25.03.2025 | 43,10 | 44,00 | 42,27 | 43,60 | 1,20% | 762.875,00 |
| 24.03.2025 | 43,04 | 44,06 | 42,04 | 43,08 | 2,52% | 1.095.877,00 |
| 21.03.2025 | 42,58 | 43,86 | 40,66 | 42,02 | -1,55% | 4.033.085,00 |
| 20.03.2025 | 44,35 | 45,65 | 40,14 | 42,68 | -3,77% | 2.527.046,00 |
| 19.03.2025 | 49,01 | 49,90 | 43,03 | 44,35 | -8,16% | 3.531.006,00 |
| 18.03.2025 | 46,00 | 48,98 | 44,60 | 48,29 | 9,30% | 4.660.312,00 |
| 17.03.2025 | 41,90 | 44,20 | 41,51 | 44,18 | 9,45% | 2.582.874,00 |
| 14.03.2025 | 38,07 | 41,53 | 37,98 | 40,37 | 6,79% | 2.265.459,00 |
| 13.03.2025 | 37,60 | 38,38 | 36,01 | 37,80 | 5,90% | 1.619.700,00 |
| 12.03.2025 | 34,72 | 36,00 | 34,00 | 35,70 | 4,22% | 977.971,00 |
| 11.03.2025 | 34,20 | 34,72 | 33,64 | 34,25 | 1,69% | 948.058,00 |
| 10.03.2025 | 37,00 | 37,21 | 33,46 | 33,68 | -5,15% | 1.780.380,00 |
| 07.03.2025 | 38,28 | 38,50 | 35,51 | 35,51 | -6,64% | 1.784.382,00 |
| 06.03.2025 | 38,50 | 38,64 | 37,21 | 38,04 | 1,77% | 1.621.148,00 |
| 05.03.2025 | 36,74 | 38,87 | 35,88 | 37,38 | 6,79% | 1.914.370,00 |
| 04.03.2025 | 40,59 | 40,59 | 34,60 | 35,00 | -1,45% | 4.106.796,00 |
| 03.03.2025 | 34,85 | 35,74 | 33,40 | 35,52 | 18,98% | 3.664.557,00 |
| 28.02.2025 | 31,00 | 31,00 | 29,71 | 29,85 | -2,08% | 543.550,00 |
| 27.02.2025 | 30,11 | 30,83 | 29,90 | 30,49 | -0,86% | 767.500,00 |
| 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 |