71,850€
0,50%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 71,62 | 72,08 | 70,85 | 71,95 | 0,76% | 2.227,00 |
| 16.07.2025 | 72,64 | 73,32 | 70,62 | 71,41 | -1,51% | 13.317,00 |
| 15.07.2025 | 75,87 | 76,01 | 70,81 | 72,50 | -3,19% | 36.024,00 |
| 14.07.2025 | 72,39 | 75,93 | 71,38 | 74,89 | 4,89% | 42.425,00 |
| 11.07.2025 | 70,71 | 72,55 | 69,54 | 71,40 | 0,06% | 20.088,00 |
| 10.07.2025 | 74,43 | 74,68 | 70,03 | 71,36 | -2,43% | 31.874,00 |
| 09.07.2025 | 70,50 | 73,74 | 69,91 | 73,13 | 5,10% | 43.510,00 |
| 08.07.2025 | 68,25 | 70,57 | 67,14 | 69,58 | 2,78% | 28.323,00 |
| 07.07.2025 | 66,83 | 68,20 | 65,82 | 67,70 | 3,25% | 11.912,00 |
| 04.07.2025 | 64,23 | 65,89 | 63,56 | 65,57 | 2,34% | 11.380,00 |
| 03.07.2025 | 64,49 | 64,64 | 62,88 | 64,07 | 0,23% | 7.511,00 |
| 02.07.2025 | 65,39 | 65,39 | 62,85 | 63,92 | -1,83% | 8.720,00 |
| 01.07.2025 | 68,39 | 68,48 | 63,88 | 65,11 | -3,51% | 22.955,00 |
| 30.06.2025 | 66,04 | 68,05 | 66,04 | 67,48 | 2,07% | 15.723,00 |
| 27.06.2025 | 69,36 | 69,90 | 65,61 | 66,11 | -3,47% | 18.840,00 |
| 26.06.2025 | 67,20 | 68,49 | 65,74 | 68,49 | 3,71% | 25.011,00 |
| 25.06.2025 | 64,16 | 66,27 | 64,16 | 66,04 | 2,64% | 22.073,00 |
| 24.06.2025 | 64,63 | 65,83 | 62,24 | 64,34 | -2,63% | 27.802,00 |
| 23.06.2025 | 72,00 | 72,00 | 64,82 | 66,08 | -4,69% | 54.430,00 |
| 20.06.2025 | 67,57 | 69,85 | 65,97 | 69,33 | 5,19% | 18.981,00 |
| 19.06.2025 | 69,07 | 69,96 | 65,80 | 65,91 | -4,41% | 25.991,00 |
| 18.06.2025 | 68,77 | 69,67 | 68,39 | 68,95 | 1,08% | 16.395,00 |
| 17.06.2025 | 71,49 | 71,62 | 67,87 | 68,21 | -3,22% | 32.705,00 |
| 16.06.2025 | 72,42 | 73,69 | 69,89 | 70,48 | -0,82% | 22.979,00 |
| 13.06.2025 | 72,40 | 73,88 | 70,56 | 71,06 | 0,54% | 17.015,00 |
| 12.06.2025 | 73,65 | 74,01 | 67,34 | 70,68 | -1,55% | 20.599,00 |
| 11.06.2025 | 66,49 | 72,92 | 66,42 | 71,79 | 9,60% | 43.283,00 |
| 10.06.2025 | 73,89 | 73,89 | 62,69 | 65,50 | -14,15% | 107.606,00 |
| 09.06.2025 | 76,31 | 78,92 | 75,21 | 76,30 | -1,94% | 20.298,00 |
| 06.06.2025 | 82,87 | 83,12 | 74,00 | 77,81 | -6,75% | 57.838,00 |
| 05.06.2025 | 79,82 | 84,44 | 78,18 | 83,44 | 3,36% | 37.658,00 |
| 04.06.2025 | 85,49 | 86,22 | 78,76 | 80,73 | -4,73% | 54.380,00 |
| 03.06.2025 | 83,98 | 85,46 | 79,89 | 84,74 | 0,94% | 52.218,00 |
| 02.06.2025 | 80,47 | 85,69 | 79,60 | 83,95 | 6,16% | 73.951,00 |
| 30.05.2025 | 78,01 | 80,42 | 76,68 | 79,08 | 1,65% | 54.774,00 |
| 29.05.2025 | 79,89 | 80,04 | 74,64 | 77,80 | -0,77% | 41.619,00 |
| 28.05.2025 | 75,18 | 78,69 | 74,68 | 78,40 | 5,89% | 74.858,00 |
| 27.05.2025 | 72,40 | 74,70 | 72,40 | 74,04 | 2,92% | 61.242,00 |
| 26.05.2025 | 70,19 | 72,30 | 70,11 | 71,94 | 4,38% | 46.388,00 |
| 23.05.2025 | 70,87 | 70,87 | 66,96 | 68,92 | -2,13% | 62.904,00 |
| 22.05.2025 | 71,67 | 71,80 | 67,30 | 70,42 | 1,38% | 52.926,00 |
| 21.05.2025 | 66,60 | 70,60 | 66,60 | 69,46 | 5,31% | 81.444,00 |
| 20.05.2025 | 63,88 | 65,98 | 62,92 | 65,96 | 5,02% | 81.686,00 |
| 19.05.2025 | 61,48 | 62,81 | 60,45 | 62,81 | 4,30% | 47.281,00 |
| 16.05.2025 | 56,97 | 61,86 | 56,97 | 60,22 | 8,31% | 70.137,00 |
| 15.05.2025 | 53,93 | 55,96 | 53,68 | 55,60 | 4,26% | 38.568,00 |
| 14.05.2025 | 57,00 | 57,14 | 51,70 | 53,33 | -4,77% | 37.825,00 |
| 13.05.2025 | 55,21 | 56,31 | 53,79 | 56,00 | 2,88% | 18.149,00 |
| 12.05.2025 | 56,57 | 56,92 | 52,62 | 54,43 | -6,67% | 71.418,00 |
| 09.05.2025 | 59,73 | 59,98 | 57,79 | 58,32 | -1,35% | 12.332,00 |
| 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 |