56,240€
0,72%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 57,09 | 58,50 | 55,89 | 56,36 | 0,93% | 16.491,00 |
| 08.12.2025 | 52,50 | 55,84 | 52,29 | 55,84 | 7,88% | 16.594,00 |
| 05.12.2025 | 51,21 | 52,07 | 50,68 | 51,76 | 4,08% | 13.299,00 |
| 04.12.2025 | 49,65 | 49,83 | 49,11 | 49,73 | 0,34% | 5.766,00 |
| 03.12.2025 | 49,74 | 50,86 | 48,91 | 49,56 | -0,13% | 7.191,00 |
| 02.12.2025 | 48,12 | 50,18 | 47,52 | 49,63 | 3,57% | 10.378,00 |
| 01.12.2025 | 50,51 | 50,51 | 47,23 | 47,92 | -5,60% | 21.218,00 |
| 28.11.2025 | 51,15 | 51,20 | 50,19 | 50,76 | -0,90% | 9.464,00 |
| 27.11.2025 | 51,99 | 52,53 | 50,50 | 51,22 | -1,14% | 14.100,00 |
| 26.11.2025 | 51,82 | 53,10 | 49,96 | 51,81 | 0,35% | 19.381,00 |
| 25.11.2025 | 47,76 | 51,64 | 47,76 | 51,63 | 9,00% | 22.963,00 |
| 24.11.2025 | 49,99 | 49,99 | 46,34 | 47,37 | -5,72% | 28.797,00 |
| 21.11.2025 | 53,47 | 54,99 | 49,51 | 50,24 | -5,90% | 24.926,00 |
| 20.11.2025 | 59,34 | 59,47 | 53,39 | 53,39 | -8,74% | 25.641,00 |
| 19.11.2025 | 62,33 | 63,02 | 57,14 | 58,50 | -6,28% | 21.617,00 |
| 18.11.2025 | 63,05 | 63,88 | 61,46 | 62,42 | -1,55% | 8.798,00 |
| 17.11.2025 | 64,69 | 65,86 | 63,00 | 63,40 | -2,48% | 5.218,00 |
| 14.11.2025 | 66,24 | 66,55 | 62,28 | 65,01 | -2,49% | 10.973,00 |
| 13.11.2025 | 61,20 | 68,04 | 61,20 | 66,67 | 5,94% | 15.517,00 |
| 12.11.2025 | 64,41 | 64,41 | 61,32 | 62,93 | -2,22% | 17.190,00 |
| 11.11.2025 | 66,40 | 66,42 | 63,14 | 64,36 | -2,96% | 4.189,00 |
| 10.11.2025 | 65,32 | 66,79 | 65,32 | 66,32 | 2,55% | 8.742,00 |
| 07.11.2025 | 62,53 | 65,03 | 62,42 | 64,67 | 3,55% | 4.633,00 |
| 06.11.2025 | 64,52 | 64,79 | 61,56 | 62,45 | -2,71% | 6.124,00 |
| 05.11.2025 | 64,96 | 65,02 | 62,70 | 64,19 | -1,46% | 9.881,00 |
| 04.11.2025 | 65,88 | 66,09 | 64,47 | 65,14 | -1,39% | 3.309,00 |
| 03.11.2025 | 66,68 | 66,88 | 65,58 | 66,06 | -0,35% | 11.743,00 |
| 31.10.2025 | 66,01 | 67,06 | 65,48 | 66,29 | 2,20% | 8.644,00 |
| 30.10.2025 | 65,47 | 65,47 | 64,03 | 64,86 | -0,93% | 5.988,00 |
| 29.10.2025 | 66,38 | 66,93 | 64,56 | 65,47 | -1,71% | 6.603,00 |
| 28.10.2025 | 66,16 | 66,88 | 64,81 | 66,61 | 0,18% | 11.058,00 |
| 27.10.2025 | 67,48 | 67,79 | 65,84 | 66,49 | 0,12% | 10.195,00 |
| 24.10.2025 | 65,91 | 67,04 | 65,36 | 66,41 | 0,45% | 9.730,00 |
| 23.10.2025 | 69,11 | 70,47 | 64,80 | 66,11 | -2,79% | 24.426,00 |
| 22.10.2025 | 66,81 | 70,47 | 66,76 | 68,01 | 1,84% | 23.031,00 |
| 21.10.2025 | 68,87 | 69,24 | 65,95 | 66,78 | -2,95% | 21.346,00 |
| 20.10.2025 | 64,55 | 69,50 | 64,55 | 68,81 | 8,41% | 29.431,00 |
| 17.10.2025 | 62,46 | 64,30 | 62,00 | 63,47 | 1,26% | 19.745,00 |
| 16.10.2025 | 65,01 | 67,55 | 62,58 | 62,68 | -4,01% | 22.300,00 |
| 15.10.2025 | 71,60 | 72,64 | 64,21 | 65,30 | -8,48% | 34.908,00 |
| 14.10.2025 | 74,52 | 74,52 | 70,93 | 71,35 | -4,68% | 20.086,00 |
| 13.10.2025 | 76,60 | 77,79 | 73,95 | 74,85 | -1,63% | 13.681,00 |
| 10.10.2025 | 78,79 | 81,22 | 74,86 | 76,09 | -3,71% | 15.679,00 |
| 09.10.2025 | 82,08 | 82,08 | 78,96 | 79,02 | -4,81% | 28.563,00 |
| 08.10.2025 | 83,01 | 83,01 | 83,01 | 83,01 | -0,13% | - |
| 07.10.2025 | 86,20 | 86,20 | 82,23 | 83,12 | -3,81% | 20.620,00 |
| 06.10.2025 | 88,53 | 90,16 | 84,68 | 86,41 | -2,57% | 18.551,00 |
| 03.10.2025 | 88,09 | 90,25 | 88,09 | 88,69 | 1,44% | 20.243,00 |
| 02.10.2025 | 84,29 | 88,55 | 84,29 | 87,43 | 3,53% | 28.169,00 |
| 01.10.2025 | 87,43 | 87,43 | 82,25 | 84,45 | -3,43% | 26.547,00 |
| 30.09.2025 | 86,58 | 87,71 | 85,92 | 87,45 | 1,91% | 29.091,00 |
| 29.09.2025 | 81,48 | 86,41 | 81,48 | 85,81 | 6,21% | 30.366,00 |
| 26.09.2025 | 79,82 | 81,83 | 78,82 | 80,79 | 1,62% | 14.798,00 |
| 25.09.2025 | 78,01 | 79,86 | 77,39 | 79,50 | 2,24% | 21.664,00 |
| 24.09.2025 | 73,35 | 78,33 | 73,10 | 77,76 | 6,73% | 24.073,00 |
| 23.09.2025 | 73,71 | 74,52 | 72,53 | 72,86 | -0,99% | 5.782,00 |
| 22.09.2025 | 69,72 | 74,00 | 69,72 | 73,59 | 5,64% | 22.606,00 |
| 19.09.2025 | 69,30 | 69,97 | 67,85 | 69,66 | 0,49% | 9.219,00 |
| 18.09.2025 | 70,06 | 70,36 | 68,27 | 69,32 | -0,83% | 7.672,00 |
| 17.09.2025 | 71,08 | 72,02 | 69,54 | 69,90 | -1,74% | 8.226,00 |
| 16.09.2025 | 72,50 | 72,94 | 70,15 | 71,14 | -0,86% | 15.087,00 |
| 15.09.2025 | 70,94 | 72,46 | 70,70 | 71,76 | 1,83% | 12.608,00 |
| 12.09.2025 | 70,60 | 71,65 | 69,92 | 70,47 | -0,18% | 5.769,00 |
| 11.09.2025 | 69,63 | 70,89 | 69,28 | 70,60 | 1,51% | 15.788,00 |
| 10.09.2025 | 68,31 | 70,05 | 67,77 | 69,55 | 2,49% | 15.289,00 |
| 09.09.2025 | 69,01 | 69,49 | 65,88 | 67,86 | -1,65% | 10.838,00 |
| 08.09.2025 | 67,81 | 69,19 | 66,91 | 69,00 | 3,23% | 11.530,00 |
| 05.09.2025 | 66,12 | 67,90 | 66,12 | 66,84 | 0,69% | 9.829,00 |
| 04.09.2025 | 67,59 | 67,59 | 64,85 | 66,38 | -0,58% | 7.165,00 |
| 03.09.2025 | 66,91 | 68,02 | 66,32 | 66,77 | -0,19% | 5.749,00 |
| 02.09.2025 | 66,87 | 68,39 | 65,56 | 66,90 | 0,16% | 16.431,00 |
| 01.09.2025 | 63,11 | 67,10 | 62,80 | 66,79 | 7,05% | 30.162,00 |
| 29.08.2025 | 60,82 | 63,33 | 60,82 | 62,39 | 2,95% | 15.703,00 |
| 28.08.2025 | 59,90 | 61,12 | 59,35 | 60,60 | 0,90% | 4.346,00 |
| 27.08.2025 | 59,64 | 60,28 | 58,56 | 60,06 | 2,32% | 5.637,00 |
| 26.08.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -1,44% | - |
| 25.08.2025 | 58,61 | 60,07 | 58,58 | 59,56 | 1,59% | 9.650,00 |
| 22.08.2025 | 59,15 | 59,15 | 57,86 | 58,63 | 1,26% | 8.960,00 |
| 21.08.2025 | 56,22 | 58,08 | 56,22 | 57,90 | 3,60% | 13.938,00 |
| 20.08.2025 | 56,84 | 57,03 | 53,74 | 55,89 | -2,48% | 19.276,00 |
| 19.08.2025 | 62,32 | 62,32 | 56,49 | 57,31 | -8,11% | 26.979,00 |
| 18.08.2025 | 62,01 | 63,63 | 61,25 | 62,37 | 2,48% | 18.377,00 |
| 15.08.2025 | 61,47 | 61,60 | 59,87 | 60,86 | -0,54% | 17.014,00 |
| 14.08.2025 | 63,07 | 63,07 | 60,94 | 61,19 | -2,49% | 12.429,00 |
| 13.08.2025 | 61,98 | 64,70 | 61,88 | 62,75 | 3,00% | 24.906,00 |
| 12.08.2025 | 58,81 | 61,36 | 58,81 | 60,92 | 3,13% | 14.087,00 |
| 11.08.2025 | 60,02 | 60,44 | 56,50 | 59,07 | -3,40% | 30.061,00 |
| 08.08.2025 | 63,99 | 64,25 | 59,19 | 61,15 | -4,80% | 13.901,00 |
| 07.08.2025 | 68,00 | 68,25 | 62,35 | 64,23 | -5,59% | 20.361,00 |
| 06.08.2025 | 69,12 | 69,24 | 67,71 | 68,03 | -0,92% | 8.035,00 |
| 05.08.2025 | 67,79 | 69,36 | 67,60 | 68,66 | 0,88% | 9.119,00 |
| 04.08.2025 | 68,20 | 68,59 | 67,86 | 68,06 | 0,67% | 10.275,00 |
| 01.08.2025 | 67,94 | 68,35 | 65,91 | 67,61 | -0,43% | 17.514,00 |
| 31.07.2025 | 67,67 | 68,69 | 67,56 | 67,90 | -0,07% | 8.676,00 |
| 30.07.2025 | 69,05 | 69,55 | 67,50 | 67,95 | -0,74% | 3.593,00 |
| 29.07.2025 | 67,19 | 69,59 | 67,04 | 68,46 | 2,18% | 8.207,00 |
| 28.07.2025 | 71,00 | 71,44 | 65,60 | 67,00 | -5,11% | 19.368,00 |
| 25.07.2025 | 70,61 | 71,58 | 70,16 | 70,61 | 0,26% | 10.777,00 |
| 24.07.2025 | 71,27 | 73,02 | 69,65 | 70,43 | -1,12% | 12.952,00 |
| 23.07.2025 | 72,01 | 72,01 | 70,63 | 71,23 | 0,34% | 6.318,00 |