46,210€
-4,97%
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 |
|---|---|---|---|---|---|---|
| 12.06.2026 | 49,35 | 49,35 | 47,00 | 47,26 | -2,99% | 184.787,00 |
| 11.06.2026 | 49,81 | 49,87 | 47,29 | 48,71 | -5,47% | 378.642,00 |
| 10.06.2026 | 51,02 | 52,12 | 50,62 | 51,53 | 1,74% | 134.007,00 |
| 09.06.2026 | 50,30 | 51,06 | 49,53 | 50,65 | -0,96% | 126.728,00 |
| 08.06.2026 | 50,55 | 51,44 | 50,45 | 51,14 | 0,31% | 70.648,00 |
| 05.06.2026 | 51,29 | 52,00 | 50,43 | 50,98 | 0,00% | 133.690,00 |
| 04.06.2026 | 51,38 | 51,84 | 50,55 | 50,98 | 0,99% | 50.101,00 |
| 03.06.2026 | 49,62 | 50,59 | 49,59 | 50,48 | 0,66% | 77.602,00 |
| 02.06.2026 | 53,65 | 53,65 | 49,13 | 50,15 | -4,31% | 483.299,00 |
| 01.06.2026 | 56,50 | 56,61 | 50,40 | 52,41 | -5,65% | 589.226,00 |
| 29.05.2026 | 56,33 | 56,45 | 55,25 | 55,55 | -0,02% | 287.786,00 |
| 28.05.2026 | 52,72 | 56,63 | 52,72 | 55,56 | 3,95% | 826.544,00 |
| 27.05.2026 | 52,54 | 53,84 | 52,23 | 53,45 | 3,25% | 190.448,00 |
| 26.05.2026 | 51,00 | 52,07 | 50,17 | 51,77 | 1,83% | 198.484,00 |
| 25.05.2026 | 49,31 | 50,89 | 49,31 | 50,84 | 2,90% | 184.814,00 |
| 22.05.2026 | 48,46 | 49,80 | 48,33 | 49,41 | 0,50% | 215.531,00 |
| 21.05.2026 | 48,15 | 49,34 | 47,89 | 49,16 | 2,83% | 355.843,00 |
| 20.05.2026 | 45,96 | 49,22 | 45,67 | 47,81 | 3,06% | 489.556,00 |
| 19.05.2026 | 44,73 | 47,26 | 44,73 | 46,39 | 3,90% | 475.993,00 |
| 18.05.2026 | 43,90 | 45,20 | 43,11 | 44,65 | 1,00% | 299.967,00 |
| 15.05.2026 | 44,16 | 45,88 | 44,10 | 44,21 | -0,64% | 349.488,00 |
| 14.05.2026 | 44,20 | 45,00 | 43,60 | 44,49 | 1,90% | 286.033,00 |
| 13.05.2026 | 44,68 | 44,82 | 42,12 | 43,66 | -1,00% | 622.251,00 |
| 12.05.2026 | 45,28 | 45,69 | 43,95 | 44,10 | -4,18% | 607.545,00 |
| 11.05.2026 | 49,01 | 49,27 | 45,22 | 46,03 | -5,11% | 940.977,00 |
| 08.05.2026 | 51,00 | 51,33 | 48,37 | 48,51 | -5,54% | 621.764,00 |
| 07.05.2026 | 55,01 | 55,23 | 51,00 | 51,35 | -5,24% | 886.172,00 |
| 06.05.2026 | 56,42 | 56,42 | 52,30 | 54,19 | -1,95% | 692.970,00 |
| 05.05.2026 | 54,51 | 56,30 | 54,32 | 55,27 | 1,66% | 364.837,00 |
| 04.05.2026 | 54,80 | 55,58 | 53,97 | 54,37 | 0,55% | 318.307,00 |
| 30.04.2026 | 53,00 | 54,74 | 52,80 | 54,07 | 1,81% | 120.280,00 |
| 29.04.2026 | 53,63 | 54,39 | 53,11 | 53,11 | -0,78% | 243.789,00 |
| 28.04.2026 | 54,55 | 55,21 | 53,07 | 53,53 | -3,17% | 186.832,00 |
| 27.04.2026 | 54,42 | 55,65 | 54,09 | 55,28 | 1,79% | 203.516,00 |
| 24.04.2026 | 56,79 | 56,91 | 54,05 | 54,31 | -4,67% | 283.422,00 |
| 23.04.2026 | 55,00 | 56,98 | 54,33 | 56,97 | 2,24% | 350.715,00 |
| 22.04.2026 | 55,97 | 56,22 | 54,30 | 55,72 | 1,11% | 276.427,00 |
| 21.04.2026 | 56,57 | 57,77 | 55,10 | 55,11 | 0,97% | 348.597,00 |
| 20.04.2026 | 54,00 | 55,02 | 53,94 | 54,58 | -0,80% | 146.288,00 |
| 17.04.2026 | 52,60 | 55,19 | 52,50 | 55,02 | 3,77% | 279.906,00 |
| 16.04.2026 | 54,03 | 54,67 | 53,02 | 53,02 | -1,32% | 186.429,00 |
| 15.04.2026 | 52,08 | 53,92 | 51,62 | 53,73 | 3,25% | 342.181,00 |
| 14.04.2026 | 53,27 | 53,58 | 51,99 | 52,04 | -2,47% | 174.360,00 |
| 13.04.2026 | 52,10 | 53,67 | 51,56 | 53,36 | 2,26% | 300.680,00 |
| 10.04.2026 | 54,22 | 54,32 | 50,84 | 52,18 | -4,55% | 636.542,00 |
| 09.04.2026 | 55,03 | 55,43 | 53,75 | 54,67 | -0,78% | 189.782,00 |
| 08.04.2026 | 56,01 | 56,02 | 54,50 | 55,10 | 1,55% | 476.134,00 |
| 07.04.2026 | 54,00 | 54,35 | 53,04 | 54,26 | 0,31% | 280.861,00 |
| 02.04.2026 | 53,15 | 54,73 | 52,75 | 54,09 | -1,89% | 350.810,00 |
| 01.04.2026 | 52,50 | 55,62 | 50,97 | 55,13 | 9,69% | 994.766,00 |
| 31.03.2026 | 48,38 | 50,26 | 47,98 | 50,26 | 4,16% | 401.407,00 |
| 30.03.2026 | 46,34 | 48,40 | 46,34 | 48,26 | 2,42% | 319.442,00 |
| 27.03.2026 | 46,84 | 48,28 | 45,97 | 47,12 | -2,07% | 731.666,00 |
| 26.03.2026 | 51,51 | 51,51 | 47,82 | 48,11 | -7,73% | 1.005.806,00 |
| 25.03.2026 | 52,20 | 52,63 | 51,10 | 52,14 | 2,74% | 379.736,00 |
| 24.03.2026 | 51,27 | 51,30 | 49,96 | 50,75 | -4,59% | 377.464,00 |
| 23.03.2026 | 50,05 | 53,43 | 49,54 | 53,19 | 1,49% | 581.422,00 |
| 20.03.2026 | 55,49 | 56,11 | 52,10 | 52,41 | -4,12% | 608.084,00 |
| 19.03.2026 | 57,10 | 57,20 | 53,60 | 54,66 | -4,36% | 562.302,00 |
| 18.03.2026 | 56,79 | 58,49 | 56,23 | 57,15 | 1,98% | 434.054,00 |
| 17.03.2026 | 56,80 | 56,88 | 54,88 | 56,04 | 0,29% | 275.223,00 |
| 16.03.2026 | 55,49 | 56,72 | 55,04 | 55,88 | 3,16% | 366.983,00 |
| 13.03.2026 | 54,62 | 55,54 | 54,07 | 54,17 | -2,57% | 267.979,00 |
| 12.03.2026 | 55,47 | 57,35 | 55,20 | 55,60 | 2,92% | 474.828,00 |
| 11.03.2026 | 55,29 | 55,46 | 53,23 | 54,02 | -4,20% | 435.726,00 |
| 10.03.2026 | 56,50 | 56,72 | 55,05 | 56,39 | 3,77% | 518.845,00 |
| 09.03.2026 | 54,26 | 56,15 | 52,91 | 54,34 | -2,32% | 533.619,00 |
| 06.03.2026 | 54,46 | 56,38 | 54,30 | 55,63 | 6,98% | 965.188,00 |
| 05.03.2026 | 58,50 | 58,56 | 52,00 | 52,00 | -11,41% | 2.166.954,00 |
| 04.03.2026 | 56,35 | 59,68 | 56,32 | 58,70 | 2,87% | 664.574,00 |
| 03.03.2026 | 58,97 | 59,01 | 55,68 | 57,06 | -3,24% | 616.402,00 |
| 02.03.2026 | 60,00 | 61,94 | 57,98 | 58,97 | 3,58% | 622.892,00 |
| 27.02.2026 | 58,88 | 58,88 | 56,35 | 56,93 | -2,06% | 560.611,00 |
| 26.02.2026 | 58,21 | 59,09 | 56,75 | 58,13 | -0,14% | 442.580,00 |
| 25.02.2026 | 59,73 | 59,73 | 57,36 | 58,21 | -2,09% | 301.341,00 |
| 24.02.2026 | 58,82 | 59,45 | 58,15 | 59,45 | 1,05% | 394.847,00 |
| 23.02.2026 | 60,06 | 60,13 | 58,62 | 58,83 | -3,22% | 404.807,00 |
| 20.02.2026 | 61,00 | 61,34 | 59,94 | 60,79 | -0,25% | 358.728,00 |
| 19.02.2026 | 60,92 | 61,35 | 59,80 | 60,94 | -0,15% | 359.225,00 |
| 18.02.2026 | 58,60 | 61,66 | 58,48 | 61,03 | 4,83% | 607.774,00 |
| 17.02.2026 | 58,50 | 59,25 | 56,96 | 58,22 | -1,39% | 460.804,00 |
| 16.02.2026 | 58,06 | 59,04 | 56,91 | 59,04 | 2,61% | 491.693,00 |
| 13.02.2026 | 57,22 | 58,86 | 56,93 | 57,54 | 1,11% | 465.331,00 |
| 12.02.2026 | 57,02 | 58,28 | 56,91 | 56,91 | -0,85% | 341.883,00 |
| 11.02.2026 | 57,69 | 59,00 | 56,50 | 57,40 | -2,83% | 451.822,00 |
| 10.02.2026 | 57,48 | 59,26 | 56,82 | 59,07 | 2,77% | 607.219,00 |
| 09.02.2026 | 56,61 | 57,84 | 55,86 | 57,48 | 5,68% | 745.667,00 |
| 06.02.2026 | 52,69 | 56,98 | 52,64 | 54,39 | 5,37% | 1.067.929,00 |
| 05.02.2026 | 50,38 | 52,30 | 49,11 | 51,62 | 0,62% | 995.813,00 |
| 04.02.2026 | 53,00 | 53,70 | 50,95 | 51,30 | -3,75% | 537.762,00 |
| 03.02.2026 | 53,60 | 54,23 | 52,67 | 53,30 | 1,81% | 498.809,00 |
| 02.02.2026 | 53,05 | 54,03 | 52,32 | 52,35 | -3,15% | 429.254,00 |
| 30.01.2026 | 54,52 | 55,19 | 53,40 | 54,05 | -1,55% | 561.116,00 |
| 29.01.2026 | 57,50 | 57,64 | 54,78 | 54,90 | -5,07% | 482.709,00 |
| 28.01.2026 | 58,50 | 58,96 | 57,38 | 57,83 | -0,82% | 372.516,00 |
| 27.01.2026 | 57,72 | 58,65 | 56,97 | 58,31 | 1,44% | 357.353,00 |
| 26.01.2026 | 60,12 | 60,46 | 56,68 | 57,48 | -3,31% | 633.785,00 |
| 23.01.2026 | 57,15 | 59,76 | 56,53 | 59,45 | 3,39% | 954.859,00 |
| 22.01.2026 | 57,92 | 59,17 | 56,20 | 57,50 | -2,08% | 644.683,00 |
| 21.01.2026 | 60,75 | 61,16 | 58,31 | 58,72 | -3,33% | 803.565,00 |