45,163€
-0,42%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 45,20 | 45,86 | 44,91 | 45,00 | -1,66% | 120.064,00 |
| 23.07.2026 | 44,93 | 46,25 | 44,93 | 45,76 | 1,68% | 253.995,00 |
| 22.07.2026 | 44,50 | 45,24 | 44,18 | 45,01 | 1,41% | 158.721,00 |
| 21.07.2026 | 43,80 | 45,32 | 43,80 | 44,38 | 1,15% | 147.760,00 |
| 20.07.2026 | 44,03 | 44,30 | 43,04 | 43,88 | -0,08% | 175.554,00 |
| 17.07.2026 | 42,02 | 44,52 | 41,66 | 43,91 | 2,39% | 245.873,00 |
| 16.07.2026 | 43,61 | 44,15 | 42,68 | 42,89 | -2,85% | 163.916,00 |
| 15.07.2026 | 43,49 | 44,46 | 42,11 | 44,15 | 1,76% | 274.894,00 |
| 14.07.2026 | 41,91 | 43,42 | 41,56 | 43,38 | 1,89% | 176.020,00 |
| 13.07.2026 | 43,33 | 43,98 | 42,40 | 42,58 | -2,37% | 214.241,00 |
| 10.07.2026 | 43,00 | 43,78 | 42,10 | 43,61 | 0,45% | 235.805,00 |
| 09.07.2026 | 46,15 | 46,30 | 43,24 | 43,42 | -6,03% | 467.727,00 |
| 08.07.2026 | 47,88 | 48,35 | 45,50 | 46,20 | -4,39% | 380.999,00 |
| 07.07.2026 | 49,34 | 49,96 | 48,22 | 48,32 | -0,10% | 304.783,00 |
| 06.07.2026 | 46,59 | 49,59 | 46,45 | 48,37 | 3,97% | 410.943,00 |
| 03.07.2026 | 48,00 | 48,27 | 46,34 | 46,53 | -2,35% | 265.587,00 |
| 02.07.2026 | 44,84 | 47,98 | 44,35 | 47,65 | 7,34% | 602.257,00 |
| 01.07.2026 | 42,70 | 44,47 | 42,35 | 44,39 | 4,07% | 571.968,00 |
| 30.06.2026 | 42,67 | 43,10 | 41,49 | 42,65 | 0,42% | 371.386,00 |
| 29.06.2026 | 42,83 | 43,47 | 42,09 | 42,47 | 0,11% | 325.111,00 |
| 26.06.2026 | 41,89 | 43,05 | 41,48 | 42,43 | 0,78% | 301.236,00 |
| 25.06.2026 | 43,00 | 43,50 | 40,34 | 42,10 | -1,09% | 405.911,00 |
| 24.06.2026 | 45,12 | 45,27 | 42,30 | 42,56 | -7,84% | 963.543,00 |
| 23.06.2026 | 45,05 | 47,33 | 45,00 | 46,18 | 1,36% | 338.821,00 |
| 22.06.2026 | 47,50 | 48,30 | 45,11 | 45,56 | -4,38% | 333.213,00 |
| 19.06.2026 | 46,80 | 48,98 | 46,80 | 47,65 | 4,04% | 527.904,00 |
| 18.06.2026 | 47,95 | 48,61 | 45,72 | 45,80 | -2,01% | 434.379,00 |
| 17.06.2026 | 45,12 | 47,33 | 45,12 | 46,74 | 1,45% | 297.713,00 |
| 16.06.2026 | 45,32 | 47,00 | 45,32 | 46,07 | 1,90% | 208.278,00 |
| 15.06.2026 | 46,73 | 47,04 | 44,44 | 45,21 | -4,34% | 508.823,00 |
| 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 |