58,320€
-1,35%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 59,72 | 60,05 | 57,77 | 58,42 | -1,18% | 17.095,00 |
| 08.05.2025 | 57,20 | 59,48 | 56,75 | 59,12 | 3,54% | 18.333,00 |
| 07.05.2025 | 58,96 | 59,48 | 55,59 | 57,10 | -2,06% | 22.157,00 |
| 06.05.2025 | 59,72 | 60,00 | 55,52 | 58,30 | -1,02% | 55.440,00 |
| 05.05.2025 | 55,77 | 59,25 | 54,87 | 58,90 | 7,74% | 44.994,00 |
| 02.05.2025 | 53,47 | 55,07 | 53,00 | 54,67 | 3,97% | 32.443,00 |
| 30.04.2025 | 51,76 | 52,90 | 51,14 | 52,58 | 2,90% | 24.170,00 |
| 29.04.2025 | 49,15 | 52,04 | 49,07 | 51,10 | 4,48% | 41.636,00 |
| 28.04.2025 | 49,16 | 49,90 | 48,67 | 48,91 | 0,83% | 11.161,00 |
| 25.04.2025 | 48,82 | 49,53 | 48,28 | 48,51 | -0,08% | 12.842,00 |
| 24.04.2025 | 46,35 | 49,29 | 45,53 | 48,55 | 3,02% | 40.116,00 |
| 23.04.2025 | 50,72 | 50,74 | 45,42 | 47,12 | -6,17% | 34.613,00 |
| 22.04.2025 | 50,00 | 51,62 | 49,19 | 50,22 | 0,53% | 31.462,00 |
| 17.04.2025 | 51,26 | 51,33 | 48,94 | 49,96 | 0,09% | 18.354,00 |
| 16.04.2025 | 51,84 | 52,69 | 48,47 | 49,91 | -3,26% | 41.629,00 |
| 15.04.2025 | 48,10 | 51,99 | 47,99 | 51,59 | 8,46% | 75.553,00 |
| 14.04.2025 | 45,85 | 47,70 | 45,63 | 47,57 | 4,86% | 40.679,00 |
| 11.04.2025 | 45,93 | 46,75 | 44,54 | 45,36 | 0,19% | 17.034,00 |
| 10.04.2025 | 47,00 | 47,33 | 44,78 | 45,28 | -2,00% | 27.760,00 |
| 09.04.2025 | 43,86 | 46,34 | 42,50 | 46,20 | 10,22% | 49.446,00 |
| 08.04.2025 | 42,30 | 45,59 | 41,35 | 41,92 | 3,05% | 69.028,00 |
| 07.04.2025 | 34,00 | 42,67 | 31,00 | 40,68 | 4,08% | 64.029,00 |
| 04.04.2025 | 45,37 | 46,05 | 37,81 | 39,08 | -13,52% | 68.560,00 |
| 03.04.2025 | 43,02 | 46,17 | 43,02 | 45,19 | 1,36% | 44.885,00 |
| 02.04.2025 | 46,46 | 46,85 | 43,36 | 44,59 | -2,00% | 32.714,00 |
| 01.04.2025 | 44,18 | 46,79 | 43,78 | 45,50 | 2,67% | 32.284,00 |
| 31.03.2025 | 42,50 | 44,76 | 41,48 | 44,31 | 1,66% | 25.443,00 |
| 28.03.2025 | 46,25 | 46,36 | 42,85 | 43,59 | -4,43% | 64.903,00 |
| 27.03.2025 | 44,54 | 46,43 | 43,49 | 45,61 | 0,74% | 38.742,00 |
| 26.03.2025 | 44,66 | 45,58 | 41,05 | 45,27 | 3,34% | 49.128,00 |
| 25.03.2025 | 43,46 | 43,96 | 42,46 | 43,81 | 0,82% | 40.430,00 |
| 24.03.2025 | 43,00 | 44,11 | 42,10 | 43,45 | 1,20% | 45.602,00 |
| 21.03.2025 | 43,74 | 44,03 | 40,78 | 42,94 | 3,26% | 56.590,00 |
| 20.03.2025 | 45,04 | 45,57 | 40,14 | 41,58 | -7,73% | 67.819,00 |
| 19.03.2025 | 49,42 | 49,90 | 43,20 | 45,07 | -5,52% | 142.149,00 |
| 18.03.2025 | 47,52 | 48,90 | 44,70 | 47,70 | 6,95% | 159.087,00 |
| 17.03.2025 | 41,76 | 47,75 | 41,76 | 44,60 | 10,44% | 119.341,00 |
| 14.03.2025 | 38,34 | 41,46 | 38,07 | 40,39 | 6,00% | 105.851,00 |
| 13.03.2025 | 37,15 | 38,24 | 36,21 | 38,10 | 5,64% | 64.277,00 |
| 12.03.2025 | 33,64 | 36,60 | 33,63 | 36,07 | 6,01% | 33.014,00 |
| 11.03.2025 | 34,20 | 34,49 | 33,76 | 34,02 | 2,15% | 42.243,00 |
| 10.03.2025 | 37,33 | 37,34 | 32,30 | 33,31 | -7,28% | 45.428,00 |
| 07.03.2025 | 37,98 | 38,59 | 33,80 | 35,92 | -6,25% | 52.625,00 |
| 06.03.2025 | 38,30 | 39,20 | 37,27 | 38,32 | 2,36% | 58.952,00 |
| 05.03.2025 | 39,50 | 39,50 | 36,17 | 37,43 | -3,02% | 73.347,00 |
| 04.03.2025 | 40,51 | 42,50 | 34,75 | 38,60 | 1,78% | 166.820,00 |
| 03.03.2025 | 34,20 | 38,26 | 33,20 | 37,92 | 24,04% | 123.061,00 |
| 28.02.2025 | 30,90 | 31,10 | 29,71 | 30,57 | 0,03% | 45.518,00 |
| 27.02.2025 | 30,56 | 30,85 | 29,97 | 30,56 | 0,51% | 28.319,00 |
| 26.02.2025 | 30,80 | 30,91 | 29,96 | 30,41 | -0,33% | 16.413,00 |
| 25.02.2025 | 29,50 | 30,57 | 28,64 | 30,51 | 5,54% | 41.184,00 |
| 24.02.2025 | 29,55 | 29,56 | 27,87 | 28,91 | 4,07% | 50.796,00 |
| 21.02.2025 | 28,77 | 28,79 | 27,52 | 27,78 | -2,78% | 19.904,00 |
| 20.02.2025 | 29,78 | 29,90 | 27,70 | 28,57 | -4,51% | 35.355,00 |
| 19.02.2025 | 30,30 | 30,97 | 29,02 | 29,92 | -0,55% | 45.117,00 |
| 18.02.2025 | 30,00 | 32,52 | 28,44 | 30,09 | 0,55% | 86.335,00 |
| 17.02.2025 | 26,32 | 30,00 | 26,29 | 29,92 | 18,50% | 72.920,00 |
| 14.02.2025 | 24,95 | 25,55 | 24,90 | 25,25 | 2,02% | 41.306,00 |
| 13.02.2025 | 23,45 | 25,01 | 23,10 | 24,75 | 4,81% | 13.728,00 |
| 12.02.2025 | 24,77 | 24,94 | 23,50 | 23,62 | -4,72% | 18.570,00 |
| 11.02.2025 | 22,89 | 25,20 | 22,87 | 24,79 | 8,21% | 34.224,00 |
| 10.02.2025 | 22,65 | 22,95 | 22,38 | 22,91 | 2,58% | 3.616,00 |
| 07.02.2025 | 23,08 | 23,24 | 22,14 | 22,33 | -2,34% | 7.268,00 |
| 06.02.2025 | 24,10 | 24,33 | 22,32 | 22,87 | -5,01% | 19.852,00 |
| 05.02.2025 | 24,11 | 24,32 | 23,92 | 24,07 | -0,35% | 4.384,00 |
| 04.02.2025 | 24,39 | 24,58 | 23,42 | 24,16 | -0,02% | 8.509,00 |
| 03.02.2025 | 24,45 | 25,10 | 23,76 | 24,16 | -1,49% | 12.235,00 |
| 31.01.2025 | 24,00 | 24,60 | 24,00 | 24,53 | 2,44% | 12.898,00 |
| 30.01.2025 | 22,82 | 24,35 | 22,82 | 23,94 | 4,93% | 26.680,00 |
| 29.01.2025 | 23,66 | 24,40 | 22,61 | 22,82 | -2,48% | 15.737,00 |
| 28.01.2025 | 22,67 | 23,64 | 22,67 | 23,40 | 2,81% | 12.659,00 |
| 27.01.2025 | 22,78 | 23,02 | 21,92 | 22,76 | 0,24% | 9.217,00 |
| 24.01.2025 | 22,75 | 23,13 | 22,27 | 22,70 | 0,42% | 8.179,00 |
| 23.01.2025 | 22,23 | 22,73 | 21,66 | 22,61 | 2,49% | 3.384,00 |
| 22.01.2025 | 22,22 | 22,41 | 21,87 | 22,06 | -0,81% | 8.702,00 |
| 21.01.2025 | 22,64 | 22,65 | 22,12 | 22,24 | -2,05% | 6.272,00 |
| 20.01.2025 | 23,00 | 23,30 | 22,48 | 22,70 | -0,22% | 14.916,00 |
| 17.01.2025 | 22,74 | 23,08 | 22,38 | 22,75 | 1,63% | 19.631,00 |
| 16.01.2025 | 21,23 | 22,39 | 21,16 | 22,39 | 6,01% | 14.144,00 |
| 15.01.2025 | 21,05 | 21,31 | 20,86 | 21,12 | 0,76% | 3.900,00 |
| 14.01.2025 | 20,83 | 21,11 | 20,68 | 20,96 | 0,58% | 2.918,00 |
| 13.01.2025 | 21,35 | 21,36 | 20,59 | 20,84 | -2,27% | 10.425,00 |
| 10.01.2025 | 20,97 | 21,50 | 20,67 | 21,32 | 1,50% | 11.250,00 |
| 09.01.2025 | 20,84 | 21,02 | 20,36 | 21,01 | 1,33% | 10.557,00 |
| 08.01.2025 | 19,65 | 20,83 | 19,51 | 20,73 | 6,48% | 16.217,00 |
| 07.01.2025 | 18,95 | 19,54 | 18,95 | 19,47 | 2,20% | 5.422,00 |
| 06.01.2025 | 19,49 | 19,49 | 18,63 | 19,05 | -0,35% | 13.735,00 |
| 03.01.2025 | 18,82 | 19,34 | 18,60 | 19,11 | 1,30% | 11.144,00 |
| 02.01.2025 | 18,46 | 18,98 | 18,15 | 18,87 | 3,80% | 13.817,00 |
| 30.12.2024 | 18,31 | 18,31 | 18,03 | 18,18 | -0,24% | 3.345,00 |
| 27.12.2024 | 18,16 | 18,44 | 17,97 | 18,22 | -0,68% | 10.386,00 |
| 23.12.2024 | 18,50 | 18,71 | 18,19 | 18,35 | -0,46% | 6.936,00 |
| 20.12.2024 | 19,06 | 19,06 | 17,83 | 18,43 | -3,37% | 11.202,00 |
| 19.12.2024 | 18,97 | 19,30 | 18,96 | 19,07 | 0,84% | 3.706,00 |
| 18.12.2024 | 19,04 | 19,34 | 18,91 | 18,91 | -0,76% | 2.613,00 |
| 17.12.2024 | 19,16 | 19,44 | 18,97 | 19,06 | -0,54% | 3.145,00 |
| 16.12.2024 | 19,71 | 19,71 | 18,85 | 19,16 | -2,74% | 13.840,00 |
| 13.12.2024 | 20,02 | 20,19 | 19,60 | 19,70 | -1,12% | 8.711,00 |
| 12.12.2024 | 19,68 | 20,08 | 19,51 | 19,93 | 1,36% | 4.444,00 |
| 11.12.2024 | 18,85 | 19,93 | 18,64 | 19,66 | 4,39% | 19.387,00 |