22,513€
2,68%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 21,94 | 22,46 | 21,85 | 22,45 | 2,77% | 151.978,00 |
| 26.09.2024 | 21,82 | 22,38 | 21,48 | 21,85 | 0,81% | 307.659,00 |
| 25.09.2024 | 21,86 | 22,12 | 21,65 | 21,67 | -2,37% | 260.021,00 |
| 24.09.2024 | 22,08 | 22,55 | 21,77 | 22,20 | 0,75% | 184.014,00 |
| 23.09.2024 | 22,90 | 22,90 | 21,83 | 22,03 | -4,57% | 223.257,00 |
| 20.09.2024 | 23,08 | 23,14 | 23,05 | 23,09 | -0,09% | 100.350,00 |
| 19.09.2024 | 22,60 | 23,49 | 22,60 | 23,11 | 2,39% | 145.522,00 |
| 18.09.2024 | 22,90 | 22,93 | 22,41 | 22,57 | 0,22% | 133.498,00 |
| 17.09.2024 | 23,82 | 24,11 | 21,91 | 22,52 | -4,48% | 479.872,00 |
| 16.09.2024 | 23,00 | 23,82 | 22,95 | 23,57 | 2,93% | 281.095,00 |
| 13.09.2024 | 22,64 | 23,00 | 22,44 | 22,90 | 1,46% | 258.305,00 |
| 12.09.2024 | 22,39 | 22,67 | 21,93 | 22,57 | 4,20% | 298.511,00 |
| 11.09.2024 | 23,30 | 23,52 | 21,66 | 21,66 | -4,79% | 492.620,00 |
| 10.09.2024 | 24,10 | 24,11 | 22,23 | 22,75 | -5,11% | 623.773,00 |
| 09.09.2024 | 24,02 | 24,32 | 23,76 | 23,98 | 0,63% | 118.426,00 |
| 06.09.2024 | 24,39 | 24,60 | 23,76 | 23,83 | -3,03% | 197.117,00 |
| 05.09.2024 | 24,80 | 25,01 | 24,14 | 24,57 | -1,40% | 176.093,00 |
| 04.09.2024 | 24,20 | 25,08 | 24,12 | 24,92 | 1,30% | 183.934,00 |
| 03.09.2024 | 26,29 | 26,58 | 24,48 | 24,60 | -6,00% | 320.329,00 |
| 02.09.2024 | 26,89 | 26,90 | 25,92 | 26,17 | -3,07% | 163.233,00 |
| 30.08.2024 | 26,98 | 27,38 | 26,86 | 27,00 | -1,17% | 529.866,00 |
| 29.08.2024 | 26,46 | 27,40 | 26,46 | 27,32 | 2,57% | 354.457,00 |
| 28.08.2024 | 26,08 | 26,94 | 26,06 | 26,64 | 2,21% | 251.628,00 |
| 27.08.2024 | 25,42 | 26,13 | 25,23 | 26,06 | 1,72% | 195.685,00 |
| 26.08.2024 | 24,83 | 25,78 | 24,69 | 25,62 | 2,60% | 198.050,00 |
| 23.08.2024 | 24,90 | 25,18 | 24,74 | 24,97 | 0,73% | 53.859,00 |
| 22.08.2024 | 25,04 | 25,21 | 24,72 | 24,79 | -0,80% | 102.169,00 |
| 21.08.2024 | 24,35 | 25,15 | 24,16 | 24,99 | 3,12% | 210.075,00 |
| 20.08.2024 | 24,35 | 24,77 | 24,19 | 24,24 | -1,36% | 78.773,00 |
| 19.08.2024 | 24,96 | 25,14 | 24,07 | 24,57 | -3,68% | 472.602,00 |
| 16.08.2024 | 25,34 | 25,80 | 25,28 | 25,51 | 1,21% | 153.914,00 |
| 15.08.2024 | 25,25 | 25,42 | 24,77 | 25,21 | 0,28% | 204.450,00 |
| 14.08.2024 | 25,10 | 25,94 | 25,10 | 25,14 | 1,43% | 300.478,00 |
| 13.08.2024 | 26,93 | 27,10 | 24,30 | 24,78 | -4,97% | 706.724,00 |
| 12.08.2024 | 25,80 | 26,08 | 25,41 | 26,08 | 1,46% | 122.321,00 |
| 09.08.2024 | 25,30 | 25,90 | 25,19 | 25,70 | 1,64% | 146.871,00 |
| 08.08.2024 | 25,23 | 25,33 | 24,56 | 25,29 | 0,24% | 91.611,00 |
| 07.08.2024 | 24,89 | 25,23 | 24,30 | 25,23 | 1,53% | 86.991,00 |
| 06.08.2024 | 24,40 | 25,10 | 24,21 | 24,85 | 1,04% | 142.206,00 |
| 05.08.2024 | 23,30 | 24,94 | 23,00 | 24,59 | -1,86% | 259.806,00 |
| 02.08.2024 | 25,00 | 25,06 | 24,38 | 25,06 | 0,10% | 151.969,00 |
| 01.08.2024 | 26,12 | 26,47 | 24,99 | 25,03 | -4,50% | 160.418,00 |
| 31.07.2024 | 26,15 | 26,47 | 25,60 | 26,21 | 0,65% | 89.934,00 |
| 30.07.2024 | 25,62 | 26,14 | 25,62 | 26,04 | 1,66% | 115.542,00 |
| 29.07.2024 | 25,22 | 26,13 | 25,14 | 25,62 | 3,10% | 348.108,00 |
| 26.07.2024 | 24,20 | 25,02 | 23,98 | 24,85 | 2,67% | 99.470,00 |
| 25.07.2024 | 24,50 | 24,71 | 24,00 | 24,20 | -2,30% | 107.952,00 |
| 24.07.2024 | 25,01 | 25,51 | 24,44 | 24,77 | -1,43% | 94.464,00 |
| 23.07.2024 | 24,83 | 25,13 | 24,56 | 25,13 | 1,19% | 89.943,00 |
| 22.07.2024 | 24,59 | 24,98 | 24,42 | 24,84 | 0,67% | 108.404,00 |
| 19.07.2024 | 25,18 | 25,30 | 24,17 | 24,67 | -1,75% | 231.745,00 |
| 18.07.2024 | 26,58 | 26,58 | 25,11 | 25,11 | -2,62% | 363.306,00 |
| 17.07.2024 | 26,66 | 26,66 | 25,79 | 25,79 | -4,46% | 219.719,00 |
| 16.07.2024 | 26,04 | 26,99 | 25,98 | 26,99 | 2,18% | 219.092,00 |
| 15.07.2024 | 25,56 | 26,42 | 25,15 | 26,42 | 4,41% | 250.983,00 |
| 12.07.2024 | 25,74 | 26,59 | 25,26 | 25,30 | -2,88% | 246.600,00 |
| 11.07.2024 | 26,06 | 26,06 | 25,44 | 26,05 | 0,99% | 183.610,00 |
| 10.07.2024 | 25,41 | 26,22 | 25,38 | 25,80 | 1,52% | 143.919,00 |
| 09.07.2024 | 26,05 | 26,20 | 25,14 | 25,41 | -3,51% | 200.536,00 |
| 08.07.2024 | 25,40 | 26,65 | 25,38 | 26,34 | 3,80% | 277.715,00 |
| 05.07.2024 | 25,51 | 26,03 | 25,04 | 25,37 | -1,13% | 164.773,00 |
| 04.07.2024 | 25,73 | 25,87 | 25,43 | 25,66 | 0,20% | 98.807,00 |
| 03.07.2024 | 26,08 | 26,27 | 25,28 | 25,61 | -1,65% | 174.165,00 |
| 02.07.2024 | 26,20 | 26,65 | 25,71 | 26,04 | -0,86% | 94.668,00 |
| 01.07.2024 | 25,87 | 26,29 | 25,41 | 26,27 | 3,92% | 169.859,00 |
| 28.06.2024 | 25,71 | 25,90 | 25,17 | 25,28 | -1,60% | 137.028,00 |
| 27.06.2024 | 25,56 | 26,00 | 25,55 | 25,69 | -1,04% | 116.285,00 |
| 26.06.2024 | 26,71 | 26,83 | 25,82 | 25,96 | -1,69% | 191.156,00 |
| 25.06.2024 | 26,79 | 26,90 | 26,02 | 26,40 | -1,66% | 190.848,00 |
| 24.06.2024 | 27,76 | 27,76 | 26,51 | 26,85 | -2,03% | 232.840,00 |
| 21.06.2024 | 27,01 | 27,67 | 26,90 | 27,40 | 1,95% | 321.666,00 |
| 20.06.2024 | 25,85 | 26,98 | 25,70 | 26,88 | 2,58% | 246.440,00 |
| 19.06.2024 | 26,04 | 26,54 | 25,62 | 26,20 | 1,26% | 160.427,00 |
| 18.06.2024 | 26,42 | 26,43 | 25,40 | 25,88 | 2,74% | 268.793,00 |
| 17.06.2024 | 24,17 | 26,25 | 24,11 | 25,19 | 4,85% | 324.673,00 |
| 14.06.2024 | 24,07 | 24,50 | 22,53 | 24,02 | -2,85% | 967.948,00 |
| 13.06.2024 | 25,30 | 25,59 | 24,73 | 24,73 | -2,60% | 159.721,00 |
| 12.06.2024 | 24,90 | 25,44 | 24,82 | 25,39 | 2,07% | 196.613,00 |
| 11.06.2024 | 25,40 | 25,73 | 24,28 | 24,87 | -3,15% | 443.604,00 |
| 10.06.2024 | 25,38 | 25,80 | 25,27 | 25,68 | -0,21% | 149.652,00 |
| 07.06.2024 | 25,74 | 25,98 | 25,28 | 25,74 | -0,39% | 162.942,00 |
| 06.06.2024 | 26,29 | 26,72 | 25,33 | 25,84 | -2,80% | 299.481,00 |
| 05.06.2024 | 26,36 | 26,62 | 25,90 | 26,58 | 1,26% | 136.814,00 |
| 04.06.2024 | 26,85 | 27,10 | 26,21 | 26,25 | -2,94% | 206.606,00 |
| 03.06.2024 | 26,78 | 27,30 | 26,55 | 27,05 | 2,10% | 288.002,00 |
| 31.05.2024 | 26,91 | 27,17 | 26,49 | 26,49 | -2,16% | 1.048.976,00 |
| 30.05.2024 | 26,10 | 27,30 | 26,09 | 27,08 | 2,89% | 194.257,00 |
| 29.05.2024 | 26,50 | 27,08 | 26,32 | 26,32 | -0,85% | 189.858,00 |
| 28.05.2024 | 27,20 | 27,36 | 26,50 | 26,54 | -2,78% | 238.980,00 |
| 27.05.2024 | 26,20 | 27,59 | 26,13 | 27,30 | 3,14% | 297.083,00 |
| 24.05.2024 | 25,86 | 26,78 | 25,86 | 26,47 | 1,89% | 220.912,00 |
| 23.05.2024 | 26,20 | 26,96 | 25,98 | 25,98 | -2,05% | 316.591,00 |
| 22.05.2024 | 26,38 | 26,79 | 26,05 | 26,53 | 0,23% | 320.009,00 |
| 21.05.2024 | 26,35 | 26,77 | 25,68 | 26,47 | 2,58% | 423.478,00 |
| 20.05.2024 | 26,50 | 26,99 | 25,59 | 25,80 | -2,27% | 368.909,00 |
| 17.05.2024 | 25,41 | 26,82 | 24,97 | 26,40 | 0,38% | 1.521.584,00 |
| 16.05.2024 | 27,60 | 27,98 | 26,30 | 26,30 | -2,21% | 425.423,00 |
| 15.05.2024 | 28,42 | 28,94 | 26,83 | 26,90 | -3,15% | 756.929,00 |
| 14.05.2024 | 28,06 | 28,06 | 26,80 | 27,77 | -1,58% | 363.217,00 |
| 13.05.2024 | 28,70 | 28,84 | 28,06 | 28,22 | -1,07% | 248.436,00 |