55,405€
7,88%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 52,66 | 56,98 | 52,64 | 55,91 | 8,86% | 619.772,00 |
| 05.02.2026 | 50,38 | 51,80 | 49,11 | 51,36 | 0,08% | 532.152,00 |
| 04.02.2026 | 52,98 | 53,70 | 50,97 | 51,32 | -3,55% | 323.170,00 |
| 03.02.2026 | 53,60 | 54,23 | 52,67 | 53,21 | 0,70% | 269.750,00 |
| 02.02.2026 | 53,05 | 54,03 | 52,80 | 52,84 | -1,71% | 245.061,00 |
| 30.01.2026 | 54,52 | 55,19 | 53,40 | 53,76 | -4,61% | 387.455,00 |
| 29.01.2026 | 57,50 | 57,64 | 56,11 | 56,36 | -1,85% | 167.175,00 |
| 28.01.2026 | 58,50 | 58,96 | 57,39 | 57,42 | -1,75% | 234.090,00 |
| 27.01.2026 | 57,72 | 58,54 | 56,97 | 58,44 | 1,69% | 263.108,00 |
| 26.01.2026 | 60,12 | 60,46 | 56,68 | 57,47 | -2,81% | 476.462,00 |
| 23.01.2026 | 57,12 | 59,76 | 56,53 | 59,13 | 3,34% | 674.181,00 |
| 22.01.2026 | 57,92 | 59,17 | 56,20 | 57,22 | -4,15% | 467.396,00 |
| 21.01.2026 | 60,75 | 61,16 | 58,31 | 59,70 | -1,49% | 560.708,00 |
| 20.01.2026 | 62,00 | 62,00 | 59,71 | 60,60 | -2,98% | 461.333,00 |
| 19.01.2026 | 63,50 | 65,80 | 62,09 | 62,46 | 0,84% | 693.261,00 |
| 16.01.2026 | 61,01 | 62,90 | 60,09 | 61,94 | 2,33% | 578.215,00 |
| 15.01.2026 | 60,58 | 60,93 | 59,55 | 60,53 | -0,74% | 403.037,00 |
| 14.01.2026 | 64,99 | 65,30 | 60,37 | 60,98 | -6,57% | 684.623,00 |
| 13.01.2026 | 65,89 | 66,29 | 64,01 | 65,27 | -0,79% | 629.120,00 |
| 12.01.2026 | 65,70 | 66,90 | 64,63 | 65,79 | 2,29% | 554.900,00 |
| 09.01.2026 | 63,20 | 65,11 | 62,92 | 64,32 | 0,12% | 609.972,00 |
| 08.01.2026 | 63,71 | 65,31 | 62,30 | 64,24 | 4,18% | 840.362,00 |
| 07.01.2026 | 60,02 | 61,84 | 59,11 | 61,66 | 3,70% | 392.085,00 |
| 06.01.2026 | 60,81 | 60,97 | 58,55 | 59,46 | -1,51% | 615.338,00 |
| 05.01.2026 | 57,50 | 60,48 | 57,49 | 60,37 | 9,11% | 623.411,00 |
| 02.01.2026 | 54,40 | 55,48 | 54,08 | 55,33 | 3,19% | 363.866,00 |
| 30.12.2025 | 52,82 | 54,10 | 52,52 | 53,62 | 3,57% | 306.818,00 |
| 29.12.2025 | 52,44 | 52,87 | 50,90 | 51,77 | -1,91% | 240.084,00 |
| 23.12.2025 | 53,39 | 53,69 | 52,72 | 52,78 | -0,90% | 213.587,00 |
| 22.12.2025 | 53,36 | 53,51 | 52,66 | 53,26 | 0,21% | 231.732,00 |
| 19.12.2025 | 53,57 | 53,57 | 52,72 | 53,15 | 0,47% | 236.729,00 |
| 18.12.2025 | 52,26 | 53,07 | 52,14 | 52,90 | 0,95% | 153.310,00 |
| 17.12.2025 | 52,98 | 54,02 | 52,00 | 52,40 | 1,49% | 372.470,00 |
| 16.12.2025 | 51,22 | 53,09 | 50,64 | 51,63 | -4,86% | 588.380,00 |
| 15.12.2025 | 53,87 | 54,27 | 52,67 | 54,27 | 0,11% | 416.087,00 |
| 12.12.2025 | 54,61 | 55,39 | 53,70 | 54,21 | -2,73% | 366.729,00 |
| 11.12.2025 | 55,27 | 56,16 | 54,66 | 55,73 | -0,48% | 394.721,00 |
| 10.12.2025 | 56,21 | 56,27 | 54,63 | 56,00 | -3,18% | 549.898,00 |
| 09.12.2025 | 57,30 | 58,51 | 55,89 | 57,84 | 5,99% | 1.129.141,00 |
| 08.12.2025 | 53,98 | 55,04 | 53,02 | 54,57 | 5,53% | 1.105.836,00 |
| 05.12.2025 | 51,00 | 52,27 | 50,58 | 51,71 | 4,56% | 968.272,00 |
| 04.12.2025 | 50,09 | 50,24 | 48,95 | 49,46 | 0,47% | 383.363,00 |
| 03.12.2025 | 50,50 | 50,50 | 48,88 | 49,23 | 0,53% | 720.910,00 |
| 02.12.2025 | 48,07 | 50,34 | 47,50 | 48,97 | 1,86% | 678.974,00 |
| 01.12.2025 | 49,10 | 49,38 | 47,17 | 48,07 | -4,72% | 1.161.701,00 |
| 28.11.2025 | 51,10 | 51,15 | 50,21 | 50,45 | -1,23% | 297.588,00 |
| 27.11.2025 | 52,49 | 52,72 | 50,46 | 51,08 | -0,53% | 497.588,00 |
| 26.11.2025 | 52,86 | 52,94 | 49,92 | 51,35 | 0,86% | 1.034.834,00 |
| 25.11.2025 | 50,19 | 51,51 | 49,37 | 50,91 | 4,68% | 932.820,00 |
| 24.11.2025 | 48,00 | 49,90 | 47,51 | 48,64 | -4,37% | 1.605.360,00 |
| 21.11.2025 | 52,50 | 52,94 | 49,29 | 50,86 | -8,36% | 1.844.143,00 |
| 20.11.2025 | 58,82 | 58,82 | 52,70 | 55,50 | -3,51% | 1.469.451,00 |
| 19.11.2025 | 62,06 | 62,50 | 57,52 | 57,52 | -7,69% | 1.019.272,00 |
| 18.11.2025 | 62,00 | 64,06 | 61,09 | 62,31 | -1,69% | 498.272,00 |
| 17.11.2025 | 64,68 | 65,90 | 62,97 | 63,38 | -2,90% | 488.969,00 |
| 14.11.2025 | 65,58 | 66,12 | 62,31 | 65,27 | -3,06% | 770.221,00 |
| 13.11.2025 | 64,10 | 68,36 | 61,93 | 67,33 | 7,20% | 994.880,00 |
| 12.11.2025 | 64,09 | 64,26 | 61,23 | 62,81 | -1,64% | 644.650,00 |
| 11.11.2025 | 65,46 | 65,46 | 63,04 | 63,86 | -3,08% | 559.781,00 |
| 10.11.2025 | 66,15 | 66,90 | 65,74 | 65,89 | 2,25% | 371.223,00 |
| 07.11.2025 | 62,02 | 65,21 | 62,00 | 64,44 | 2,29% | 398.482,00 |
| 06.11.2025 | 64,44 | 64,44 | 61,36 | 63,00 | -1,11% | 436.171,00 |
| 05.11.2025 | 64,50 | 64,82 | 62,66 | 63,71 | -2,27% | 405.521,00 |
| 04.11.2025 | 65,22 | 66,48 | 64,43 | 65,19 | -1,60% | 348.440,00 |
| 03.11.2025 | 66,14 | 66,94 | 65,61 | 66,25 | 0,70% | 413.541,00 |
| 31.10.2025 | 65,86 | 67,16 | 65,45 | 65,79 | 1,28% | 549.438,00 |
| 30.10.2025 | 65,02 | 65,50 | 64,02 | 64,96 | 0,76% | 368.812,00 |
| 29.10.2025 | 66,00 | 66,64 | 64,47 | 64,47 | -3,43% | 467.221,00 |
| 28.10.2025 | 65,50 | 67,00 | 64,72 | 66,76 | 0,69% | 537.625,00 |
| 27.10.2025 | 67,52 | 67,70 | 65,76 | 66,30 | -0,33% | 468.157,00 |
| 24.10.2025 | 65,70 | 67,08 | 65,26 | 66,52 | 1,70% | 630.733,00 |
| 23.10.2025 | 69,85 | 70,30 | 64,69 | 65,41 | -2,69% | 1.050.589,00 |
| 22.10.2025 | 67,76 | 70,66 | 67,22 | 67,22 | 1,07% | 909.751,00 |
| 21.10.2025 | 67,67 | 68,10 | 65,99 | 66,51 | -0,66% | 647.573,00 |
| 20.10.2025 | 66,01 | 67,45 | 64,78 | 66,95 | 6,76% | 1.095.907,00 |
| 17.10.2025 | 63,76 | 64,32 | 61,96 | 62,71 | -5,29% | 815.482,00 |
| 16.10.2025 | 64,51 | 67,61 | 64,20 | 66,21 | 0,81% | 980.805,00 |
| 15.10.2025 | 70,00 | 70,17 | 64,79 | 65,68 | -8,60% | 1.326.252,00 |
| 14.10.2025 | 73,43 | 73,52 | 70,91 | 71,86 | -3,98% | 713.339,00 |
| 13.10.2025 | 77,50 | 77,56 | 73,35 | 74,84 | -1,81% | 701.396,00 |
| 10.10.2025 | 79,50 | 79,93 | 74,73 | 76,22 | -4,52% | 985.069,00 |
| 09.10.2025 | 82,09 | 82,45 | 79,30 | 79,83 | -3,82% | 712.031,00 |
| 08.10.2025 | 82,24 | 84,08 | 81,39 | 83,00 | 0,61% | 540.326,00 |
| 07.10.2025 | 82,90 | 85,10 | 82,35 | 82,50 | -3,35% | 871.057,00 |
| 06.10.2025 | 89,00 | 90,24 | 85,26 | 85,36 | -3,48% | 802.347,00 |
| 03.10.2025 | 88,63 | 90,34 | 88,26 | 88,44 | 0,16% | 641.521,00 |
| 02.10.2025 | 85,65 | 88,72 | 84,69 | 88,30 | 4,89% | 1.094.693,00 |
| 01.10.2025 | 85,25 | 85,77 | 82,16 | 84,18 | -3,92% | 1.343.500,00 |
| 30.09.2025 | 86,85 | 87,70 | 85,92 | 87,61 | 1,71% | 956.970,00 |
| 29.09.2025 | 82,50 | 86,47 | 82,09 | 86,14 | 6,12% | 1.286.711,00 |
| 26.09.2025 | 80,00 | 81,89 | 78,69 | 81,17 | 1,54% | 846.808,00 |
| 25.09.2025 | 77,80 | 79,94 | 77,35 | 79,94 | 1,89% | 850.054,00 |
| 24.09.2025 | 74,00 | 78,46 | 73,97 | 78,46 | 8,01% | 1.208.239,00 |
| 23.09.2025 | 74,20 | 74,52 | 72,51 | 72,64 | -2,31% | 489.386,00 |
| 22.09.2025 | 70,47 | 74,36 | 70,45 | 74,36 | 6,24% | 1.623.770,00 |
| 19.09.2025 | 69,73 | 70,00 | 67,75 | 69,99 | 0,76% | 2.110.215,00 |
| 18.09.2025 | 69,91 | 70,45 | 68,20 | 69,46 | -0,12% | 493.076,00 |
| 17.09.2025 | 69,71 | 72,10 | 69,43 | 69,54 | -1,50% | 512.741,00 |
| 16.09.2025 | 72,40 | 73,01 | 70,60 | 70,60 | -2,47% | 577.252,00 |
| 15.09.2025 | 70,99 | 72,48 | 70,75 | 72,39 | 2,55% | 501.401,00 |