20,088€
-2,11%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,55 | 20,80 | 19,98 | 20,11 | -1,81% | 362.422,00 |
| 21.11.2024 | 20,29 | 20,96 | 20,17 | 20,48 | 0,34% | 656.134,00 |
| 20.11.2024 | 20,55 | 20,75 | 20,05 | 20,41 | -0,75% | 639.445,00 |
| 19.11.2024 | 20,05 | 20,66 | 19,62 | 20,56 | 4,14% | 386.849,00 |
| 18.11.2024 | 19,24 | 19,93 | 19,12 | 19,74 | 4,54% | 387.522,00 |
| 15.11.2024 | 18,88 | 19,17 | 18,41 | 18,88 | 0,77% | 283.822,00 |
| 14.11.2024 | 20,25 | 20,25 | 18,74 | 18,74 | -6,11% | 965.240,00 |
| 13.11.2024 | 20,70 | 21,12 | 19,82 | 19,96 | -2,63% | 686.826,00 |
| 12.11.2024 | 20,59 | 20,81 | 20,39 | 20,50 | -0,22% | 307.131,00 |
| 11.11.2024 | 20,34 | 20,77 | 20,09 | 20,55 | 4,47% | 530.487,00 |
| 08.11.2024 | 19,90 | 20,00 | 19,20 | 19,67 | 1,59% | 483.924,00 |
| 07.11.2024 | 18,72 | 19,62 | 18,43 | 19,36 | 5,98% | 542.338,00 |
| 06.11.2024 | 18,25 | 18,95 | 18,08 | 18,27 | -0,03% | 392.823,00 |
| 05.11.2024 | 18,00 | 18,49 | 17,95 | 18,27 | 1,42% | 105.129,00 |
| 04.11.2024 | 18,41 | 18,52 | 17,95 | 18,02 | -2,34% | 122.018,00 |
| 01.11.2024 | 18,50 | 18,76 | 18,45 | 18,45 | 0,50% | 173.714,00 |
| 31.10.2024 | 18,65 | 18,80 | 18,20 | 18,36 | -2,59% | 293.418,00 |
| 30.10.2024 | 19,05 | 19,09 | 18,61 | 18,84 | -1,34% | 205.959,00 |
| 29.10.2024 | 19,04 | 19,45 | 19,04 | 19,10 | 0,16% | 227.966,00 |
| 28.10.2024 | 19,00 | 19,41 | 18,97 | 19,07 | -1,54% | 176.935,00 |
| 25.10.2024 | 19,48 | 19,55 | 19,10 | 19,37 | 1,88% | 354.682,00 |
| 24.10.2024 | 18,92 | 19,61 | 18,75 | 19,01 | 0,34% | 265.490,00 |
| 23.10.2024 | 19,19 | 19,20 | 18,83 | 18,95 | -0,58% | 208.692,00 |
| 22.10.2024 | 19,03 | 19,33 | 18,88 | 19,06 | 0,14% | 256.845,00 |
| 21.10.2024 | 19,29 | 19,36 | 19,00 | 19,03 | 1,45% | 289.134,00 |
| 18.10.2024 | 18,30 | 18,86 | 18,27 | 18,76 | 2,29% | 294.303,00 |
| 17.10.2024 | 18,06 | 18,45 | 18,00 | 18,34 | 1,88% | 252.880,00 |
| 16.10.2024 | 17,95 | 18,21 | 17,71 | 18,00 | 0,00% | 223.529,00 |
| 15.10.2024 | 18,23 | 18,39 | 17,90 | 18,00 | -2,17% | 662.891,00 |
| 14.10.2024 | 18,48 | 18,78 | 18,12 | 18,40 | 0,11% | 475.329,00 |
| 11.10.2024 | 18,70 | 19,06 | 18,38 | 18,38 | -2,11% | 543.408,00 |
| 10.10.2024 | 19,80 | 20,04 | 18,72 | 18,78 | -4,98% | 540.951,00 |
| 09.10.2024 | 20,20 | 20,22 | 19,32 | 19,76 | -1,81% | 491.385,00 |
| 08.10.2024 | 20,45 | 20,49 | 20,13 | 20,13 | -2,31% | 195.289,00 |
| 07.10.2024 | 20,80 | 21,02 | 20,39 | 20,60 | -1,93% | 1.297.775,00 |
| 04.10.2024 | 20,46 | 21,39 | 20,46 | 21,01 | 2,51% | 445.183,00 |
| 03.10.2024 | 21,01 | 21,06 | 20,12 | 20,49 | -2,43% | 613.899,00 |
| 02.10.2024 | 21,38 | 21,78 | 20,98 | 21,00 | -6,25% | 2.089.154,00 |
| 01.10.2024 | 22,21 | 22,86 | 22,09 | 22,40 | 0,90% | 201.204,00 |
| 30.09.2024 | 22,12 | 22,44 | 21,94 | 22,20 | -1,11% | 144.140,00 |
| 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 |