18,220€
-1,14%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 18,51 | 18,77 | 18,21 | 18,22 | -1,48% | 16.380,00 |
| 20.12.2024 | 19,06 | 19,10 | 17,76 | 18,49 | -3,30% | 25.529,00 |
| 19.12.2024 | 19,11 | 19,31 | 18,95 | 19,12 | 0,90% | 16.891,00 |
| 18.12.2024 | 19,06 | 19,49 | 18,91 | 18,95 | -0,74% | 13.179,00 |
| 17.12.2024 | 19,10 | 19,54 | 18,97 | 19,09 | -0,22% | 10.525,00 |
| 16.12.2024 | 19,72 | 19,82 | 18,84 | 19,13 | -2,88% | 24.813,00 |
| 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 |
| 10.12.2024 | 19,50 | 19,68 | 18,76 | 18,83 | -3,92% | 16.356,00 |
| 09.12.2024 | 21,05 | 21,06 | 19,37 | 19,60 | -6,56% | 23.130,00 |
| 06.12.2024 | 21,40 | 21,61 | 20,91 | 20,98 | -1,64% | 13.464,00 |
| 05.12.2024 | 20,95 | 21,40 | 20,59 | 21,33 | 2,77% | 10.048,00 |
| 04.12.2024 | 20,59 | 21,26 | 20,51 | 20,75 | 1,84% | 10.930,00 |
| 03.12.2024 | 20,49 | 21,04 | 20,36 | 20,38 | 0,27% | 17.032,00 |
| 02.12.2024 | 19,99 | 20,45 | 19,98 | 20,32 | 2,56% | 16.920,00 |
| 29.11.2024 | 19,65 | 20,05 | 19,65 | 19,81 | 0,78% | 8.244,00 |
| 28.11.2024 | 19,60 | 19,87 | 19,51 | 19,66 | 1,83% | 12.609,00 |
| 27.11.2024 | 19,02 | 19,59 | 19,02 | 19,30 | 1,20% | 9.120,00 |
| 26.11.2024 | 19,35 | 19,57 | 18,96 | 19,08 | -2,42% | 20.928,00 |
| 25.11.2024 | 20,25 | 20,25 | 18,21 | 19,55 | -2,59% | 37.961,00 |
| 22.11.2024 | 20,54 | 20,75 | 20,00 | 20,07 | -1,98% | 12.226,00 |
| 21.11.2024 | 20,57 | 20,94 | 20,18 | 20,48 | 0,27% | 21.058,00 |
| 20.11.2024 | 20,59 | 20,64 | 20,10 | 20,42 | -0,17% | 7.393,00 |
| 19.11.2024 | 20,18 | 20,65 | 19,65 | 20,46 | 1,44% | 15.862,00 |
| 18.11.2024 | 19,47 | 20,25 | 19,08 | 20,17 | 7,54% | 15.355,00 |
| 15.11.2024 | 18,89 | 19,15 | 18,40 | 18,75 | -1,21% | 10.320,00 |
| 14.11.2024 | 20,03 | 20,14 | 18,70 | 18,98 | -5,44% | 7.871,00 |
| 13.11.2024 | 20,72 | 21,50 | 19,87 | 20,08 | -2,67% | 15.829,00 |
| 12.11.2024 | 21,00 | 21,00 | 20,39 | 20,63 | -1,72% | 5.794,00 |
| 11.11.2024 | 20,15 | 21,00 | 20,04 | 20,99 | 5,78% | 15.220,00 |
| 08.11.2024 | 20,00 | 20,00 | 19,32 | 19,84 | -1,13% | 5.661,00 |
| 07.11.2024 | 18,71 | 20,12 | 18,49 | 20,07 | 7,00% | 16.064,00 |
| 06.11.2024 | 18,25 | 19,20 | 18,10 | 18,75 | 2,05% | 18.877,00 |
| 05.11.2024 | 17,97 | 18,49 | 17,92 | 18,38 | 1,79% | 5.172,00 |
| 04.11.2024 | 18,41 | 18,55 | 17,97 | 18,05 | -1,42% | 6.183,00 |
| 01.11.2024 | 18,29 | 18,71 | 18,29 | 18,31 | 0,19% | 321,00 |
| 31.10.2024 | 18,60 | 18,76 | 18,20 | 18,28 | -1,76% | 3.722,00 |
| 30.10.2024 | 19,07 | 19,07 | 18,59 | 18,61 | -2,48% | 5.908,00 |
| 29.10.2024 | 19,14 | 19,44 | 19,04 | 19,08 | 0,20% | 2.822,00 |
| 28.10.2024 | 19,49 | 19,49 | 19,01 | 19,04 | -1,02% | 3.775,00 |
| 25.10.2024 | 19,58 | 19,58 | 19,15 | 19,24 | 0,47% | 6.446,00 |
| 24.10.2024 | 18,88 | 19,48 | 18,77 | 19,15 | 1,46% | 3.920,00 |
| 23.10.2024 | 19,24 | 19,30 | 18,85 | 18,87 | -1,71% | 4.442,00 |
| 22.10.2024 | 19,20 | 19,31 | 18,90 | 19,20 | 0,09% | 4.452,00 |
| 21.10.2024 | 19,00 | 19,45 | 19,00 | 19,18 | 2,62% | 3.428,00 |
| 18.10.2024 | 18,38 | 18,88 | 18,30 | 18,69 | 1,03% | 4.889,00 |
| 17.10.2024 | 18,12 | 18,63 | 18,03 | 18,50 | 2,11% | 7.979,00 |
| 16.10.2024 | 17,97 | 18,17 | 17,71 | 18,12 | 0,60% | 9.614,00 |
| 15.10.2024 | 18,37 | 18,40 | 17,97 | 18,01 | -1,98% | 6.130,00 |
| 14.10.2024 | 18,50 | 18,71 | 18,15 | 18,38 | -0,67% | 5.429,00 |
| 11.10.2024 | 18,92 | 18,94 | 18,44 | 18,50 | -2,96% | 9.163,00 |
| 10.10.2024 | 19,87 | 19,87 | 18,77 | 19,06 | -3,59% | 10.704,00 |
| 09.10.2024 | 20,23 | 20,27 | 19,40 | 19,77 | -2,01% | 6.595,00 |
| 08.10.2024 | 20,44 | 20,51 | 20,13 | 20,18 | -2,02% | 3.327,00 |
| 07.10.2024 | 21,04 | 21,04 | 20,57 | 20,60 | -2,62% | 4.128,00 |
| 04.10.2024 | 20,50 | 21,35 | 20,43 | 21,15 | 3,42% | 5.016,00 |
| 03.10.2024 | 21,08 | 21,10 | 20,28 | 20,45 | -3,33% | 13.501,00 |
| 02.10.2024 | 21,70 | 21,96 | 21,02 | 21,16 | -2,26% | 11.566,00 |
| 01.10.2024 | 22,03 | 22,53 | 21,65 | 21,65 | -1,70% | 36.162,00 |
| 30.09.2024 | 22,32 | 22,34 | 21,96 | 22,02 | -0,68% | 3.298,00 |
| 27.09.2024 | 21,85 | 22,44 | 21,54 | 22,17 | 1,56% | 1.072,00 |
| 26.09.2024 | 21,75 | 22,26 | 21,51 | 21,83 | 0,69% | 4.918,00 |
| 25.09.2024 | 22,03 | 22,05 | 21,66 | 21,68 | -2,03% | 13.130,00 |
| 24.09.2024 | 22,02 | 22,47 | 21,78 | 22,13 | -0,23% | 1.778,00 |
| 23.09.2024 | 23,06 | 23,06 | 21,88 | 22,18 | -3,14% | 1.710,00 |
| 20.09.2024 | 23,08 | 23,41 | 22,90 | 22,90 | -0,87% | 1.407,00 |
| 19.09.2024 | 22,91 | 23,46 | 22,76 | 23,10 | 1,99% | 2.076,00 |
| 18.09.2024 | 22,74 | 22,86 | 22,47 | 22,65 | -0,22% | 15.009,00 |
| 17.09.2024 | 23,69 | 24,06 | 22,23 | 22,70 | -3,98% | 3.979,00 |
| 16.09.2024 | 23,02 | 23,78 | 22,96 | 23,64 | 4,03% | 1.241,00 |
| 13.09.2024 | 22,59 | 23,09 | 22,47 | 22,73 | 0,93% | 8.538,00 |
| 12.09.2024 | 22,17 | 22,64 | 21,93 | 22,52 | 1,40% | 6.104,00 |
| 11.09.2024 | 23,13 | 23,54 | 21,69 | 22,21 | -2,16% | 8.735,00 |
| 10.09.2024 | 24,42 | 24,47 | 22,25 | 22,70 | -5,46% | 13.552,00 |
| 09.09.2024 | 24,06 | 24,30 | 23,80 | 24,01 | -0,25% | 9.610,00 |
| 06.09.2024 | 24,48 | 24,54 | 23,75 | 24,07 | -1,82% | 4.831,00 |
| 05.09.2024 | 24,70 | 24,98 | 24,14 | 24,51 | -1,41% | 7.710,00 |
| 04.09.2024 | 24,30 | 25,02 | 24,17 | 24,86 | 1,97% | 12.558,00 |
| 03.09.2024 | 26,08 | 26,39 | 24,37 | 24,38 | -6,18% | 2.467,00 |
| 02.09.2024 | 26,96 | 26,96 | 25,94 | 25,99 | -2,90% | 2.175,00 |
| 30.08.2024 | 26,90 | 27,30 | 26,76 | 26,76 | -0,41% | 446,00 |
| 29.08.2024 | 26,46 | 27,30 | 26,35 | 26,87 | 1,80% | 9.737,00 |
| 28.08.2024 | 25,83 | 26,90 | 25,82 | 26,40 | 2,27% | 4.451,00 |
| 27.08.2024 | 25,38 | 26,06 | 25,24 | 25,81 | 1,49% | 1.580,00 |
| 26.08.2024 | 24,83 | 25,70 | 24,73 | 25,43 | 2,42% | 1.795,00 |
| 23.08.2024 | 24,75 | 25,14 | 24,75 | 24,83 | 0,61% | 400,00 |
| 22.08.2024 | 25,01 | 25,20 | 24,68 | 24,68 | -0,90% | 3.246,00 |
| 21.08.2024 | 24,41 | 25,12 | 24,17 | 24,91 | 3,15% | 3.069,00 |
| 20.08.2024 | 24,42 | 24,67 | 24,13 | 24,15 | -1,47% | 4.416,00 |
| 19.08.2024 | 24,86 | 25,09 | 24,21 | 24,51 | -3,26% | 12.247,00 |
| 16.08.2024 | 25,03 | 25,66 | 25,03 | 25,33 | 0,84% | 904,00 |
| 15.08.2024 | 25,13 | 25,35 | 24,83 | 25,12 | -0,02% | 1.960,00 |
| 14.08.2024 | 24,78 | 25,75 | 24,77 | 25,13 | 1,39% | 4.956,00 |
| 13.08.2024 | 26,75 | 26,82 | 24,38 | 24,78 | -3,77% | 5.424,00 |
| 12.08.2024 | 25,62 | 25,97 | 25,42 | 25,75 | 0,68% | 2.858,00 |
| 09.08.2024 | 25,10 | 25,81 | 25,10 | 25,58 | 1,61% | 2.168,00 |
| 08.08.2024 | 24,93 | 25,35 | 24,54 | 25,17 | 1,02% | 3.359,00 |
| 07.08.2024 | 24,81 | 25,18 | 24,32 | 24,92 | 0,44% | 2.221,00 |
| 06.08.2024 | 24,52 | 25,08 | 24,21 | 24,81 | 1,14% | 1.560,00 |