40,485€
0,63%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 40,40 | 41,27 | 40,08 | 40,92 | 0,79% | 123.537,00 |
| 24.09.2026 | 41,36 | 41,46 | 39,85 | 40,60 | -3,07% | 229.016,00 |
| 23.09.2026 | 41,05 | 42,19 | 40,74 | 41,89 | 1,92% | 168.324,00 |
| 22.09.2026 | 41,73 | 42,02 | 40,96 | 41,10 | -2,80% | 159.571,00 |
| 21.09.2026 | 42,34 | 42,74 | 41,62 | 42,28 | 0,82% | 199.295,00 |
| 18.09.2026 | 41,34 | 42,26 | 40,51 | 41,94 | 4,19% | 654.741,00 |
| 17.09.2026 | 40,91 | 41,26 | 39,26 | 40,25 | -2,95% | 480.365,00 |
| 16.09.2026 | 41,67 | 41,90 | 40,79 | 41,48 | -0,25% | 203.655,00 |
| 15.09.2026 | 41,69 | 42,05 | 40,93 | 41,58 | -1,39% | 224.739,00 |
| 14.09.2026 | 42,00 | 42,91 | 41,76 | 42,17 | 1,48% | 185.792,00 |
| 11.09.2026 | 42,00 | 42,40 | 41,15 | 41,55 | -0,86% | 246.029,00 |
| 10.09.2026 | 42,06 | 42,30 | 41,41 | 41,91 | -1,62% | 389.627,00 |
| 09.09.2026 | 43,44 | 43,57 | 42,40 | 42,60 | -4,22% | 274.192,00 |
| 08.09.2026 | 43,02 | 44,69 | 42,68 | 44,48 | 4,44% | 209.563,00 |
| 07.09.2026 | 43,31 | 43,65 | 42,20 | 42,59 | -1,73% | 274.805,00 |
| 04.09.2026 | 43,92 | 44,51 | 43,10 | 43,34 | -0,21% | 285.788,00 |
| 03.09.2026 | 44,31 | 44,38 | 42,72 | 43,43 | -2,36% | 219.387,00 |
| 02.09.2026 | 44,18 | 45,20 | 44,01 | 44,48 | 0,18% | 160.906,00 |
| 01.09.2026 | 47,00 | 47,00 | 44,32 | 44,40 | -5,61% | 253.012,00 |
| 31.08.2026 | 48,13 | 48,14 | 46,82 | 47,04 | -1,87% | 78.104,00 |
| 28.08.2026 | 48,30 | 48,76 | 47,65 | 47,93 | -0,24% | 168.875,00 |
| 27.08.2026 | 47,79 | 48,84 | 47,41 | 48,05 | 0,68% | 159.342,00 |
| 26.08.2026 | 46,50 | 48,25 | 46,28 | 47,72 | 2,45% | 152.763,00 |
| 25.08.2026 | 47,02 | 47,42 | 46,50 | 46,58 | -1,08% | 239.710,00 |
| 24.08.2026 | 47,91 | 47,98 | 46,90 | 47,09 | -1,58% | 107.704,00 |
| 21.08.2026 | 47,35 | 48,06 | 46,99 | 47,85 | -1,01% | 127.652,00 |
| 20.08.2026 | 50,10 | 50,18 | 48,30 | 48,34 | -3,18% | 196.067,00 |
| 19.08.2026 | 50,32 | 52,09 | 49,86 | 49,92 | 0,51% | 308.615,00 |
| 18.08.2026 | 51,12 | 51,28 | 49,56 | 49,67 | -3,26% | 188.026,00 |
| 17.08.2026 | 51,71 | 52,30 | 50,81 | 51,34 | -0,89% | 171.595,00 |
| 14.08.2026 | 50,63 | 52,46 | 50,63 | 51,80 | 2,74% | 318.769,00 |
| 13.08.2026 | 50,24 | 51,43 | 49,82 | 50,42 | -0,26% | 175.616,00 |
| 12.08.2026 | 50,18 | 51,55 | 49,83 | 50,55 | 1,44% | 219.066,00 |
| 11.08.2026 | 50,57 | 51,38 | 49,08 | 49,83 | -2,73% | 284.499,00 |
| 10.08.2026 | 50,89 | 51,55 | 49,45 | 51,23 | 0,75% | 224.411,00 |
| 07.08.2026 | 52,05 | 53,59 | 50,56 | 50,85 | -1,47% | 321.716,00 |
| 06.08.2026 | 48,30 | 53,35 | 46,51 | 51,61 | 6,45% | 893.694,00 |
| 05.08.2026 | 49,87 | 50,29 | 48,35 | 48,49 | -2,26% | 206.907,00 |
| 04.08.2026 | 49,60 | 50,67 | 49,05 | 49,61 | 1,52% | 230.955,00 |
| 03.08.2026 | 48,03 | 49,42 | 47,59 | 48,86 | 3,15% | 349.944,00 |
| 31.07.2026 | 47,83 | 48,85 | 46,96 | 47,37 | -0,54% | 144.907,00 |
| 30.07.2026 | 48,01 | 48,01 | 47,17 | 47,63 | -3,20% | 158.275,00 |
| 29.07.2026 | 48,51 | 49,32 | 46,98 | 49,20 | 2,84% | 331.722,00 |
| 28.07.2026 | 47,44 | 48,26 | 47,08 | 47,84 | 1,44% | 277.620,00 |
| 27.07.2026 | 44,92 | 47,93 | 44,92 | 47,16 | 4,80% | 339.071,00 |
| 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 |