49,955€
0,09%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 51,28 | 51,32 | 48,80 | 49,87 | -0,15% | 22.972,00 |
| 16.04.2025 | 51,73 | 52,79 | 48,51 | 49,95 | -3,25% | 47.661,00 |
| 15.04.2025 | 48,02 | 51,97 | 47,82 | 51,63 | 8,51% | 88.245,00 |
| 14.04.2025 | 45,81 | 47,75 | 45,65 | 47,58 | 5,08% | 49.538,00 |
| 11.04.2025 | 45,92 | 46,92 | 44,33 | 45,28 | -0,54% | 23.654,00 |
| 10.04.2025 | 46,80 | 47,35 | 44,65 | 45,53 | -1,62% | 38.583,00 |
| 09.04.2025 | 43,59 | 46,79 | 42,31 | 46,28 | 9,79% | 53.396,00 |
| 08.04.2025 | 42,10 | 45,66 | 41,33 | 42,15 | 3,24% | 71.590,00 |
| 07.04.2025 | 34,75 | 42,76 | 31,00 | 40,83 | 4,29% | 57.096,00 |
| 04.04.2025 | 45,54 | 46,47 | 37,11 | 39,15 | -13,35% | 65.460,00 |
| 03.04.2025 | 43,04 | 46,40 | 42,94 | 45,18 | 1,23% | 42.770,00 |
| 02.04.2025 | 46,26 | 46,92 | 43,34 | 44,63 | -1,95% | 41.660,00 |
| 01.04.2025 | 44,28 | 46,77 | 43,38 | 45,52 | 2,54% | 38.913,00 |
| 31.03.2025 | 42,32 | 44,86 | 41,43 | 44,39 | 1,72% | 34.169,00 |
| 28.03.2025 | 46,20 | 46,43 | 42,83 | 43,64 | -4,67% | 70.976,00 |
| 27.03.2025 | 44,48 | 46,46 | 43,47 | 45,78 | 1,11% | 45.095,00 |
| 26.03.2025 | 44,85 | 45,72 | 40,99 | 45,28 | 3,23% | 53.747,00 |
| 25.03.2025 | 43,41 | 43,98 | 42,27 | 43,86 | 0,67% | 49.048,00 |
| 24.03.2025 | 43,24 | 44,09 | 42,05 | 43,57 | 1,76% | 54.295,00 |
| 21.03.2025 | 43,70 | 43,91 | 40,72 | 42,82 | 2,57% | 65.635,00 |
| 20.03.2025 | 45,09 | 45,59 | 40,09 | 41,74 | -7,32% | 74.305,00 |
| 19.03.2025 | 49,59 | 49,92 | 43,14 | 45,04 | -5,90% | 148.384,00 |
| 18.03.2025 | 47,70 | 48,95 | 44,72 | 47,86 | 6,94% | 168.097,00 |
| 17.03.2025 | 41,91 | 47,85 | 41,54 | 44,76 | 10,75% | 120.430,00 |
| 14.03.2025 | 38,39 | 41,47 | 37,99 | 40,42 | 5,85% | 109.915,00 |
| 13.03.2025 | 37,20 | 38,41 | 36,04 | 38,18 | 5,68% | 70.423,00 |
| 12.03.2025 | 33,40 | 36,49 | 33,40 | 36,13 | 5,80% | 36.864,00 |
| 11.03.2025 | 34,05 | 34,72 | 33,65 | 34,15 | 1,84% | 44.766,00 |
| 10.03.2025 | 37,23 | 37,37 | 32,36 | 33,53 | -6,72% | 47.898,00 |
| 07.03.2025 | 37,84 | 38,61 | 34,00 | 35,95 | -6,17% | 55.856,00 |
| 06.03.2025 | 38,24 | 39,20 | 37,22 | 38,32 | 2,34% | 65.554,00 |
| 05.03.2025 | 39,24 | 39,25 | 36,08 | 37,44 | -2,19% | 69.572,00 |
| 04.03.2025 | 40,50 | 43,06 | 34,63 | 38,28 | 0,86% | 167.350,00 |
| 03.03.2025 | 34,14 | 38,20 | 32,98 | 37,95 | 23,93% | 128.438,00 |
| 28.02.2025 | 30,80 | 31,15 | 29,66 | 30,62 | 0,08% | 57.840,00 |
| 27.02.2025 | 30,42 | 30,83 | 29,93 | 30,60 | 0,53% | 39.606,00 |
| 26.02.2025 | 30,84 | 30,93 | 29,94 | 30,44 | -0,06% | 21.963,00 |
| 25.02.2025 | 29,25 | 30,68 | 28,45 | 30,46 | 4,92% | 51.745,00 |
| 24.02.2025 | 29,53 | 29,66 | 27,69 | 29,03 | 4,16% | 57.836,00 |
| 21.02.2025 | 28,70 | 28,90 | 27,39 | 27,87 | -2,46% | 27.129,00 |
| 20.02.2025 | 29,79 | 29,91 | 27,65 | 28,57 | -4,59% | 44.758,00 |
| 19.02.2025 | 30,45 | 30,96 | 29,03 | 29,95 | -1,31% | 50.801,00 |
| 18.02.2025 | 29,93 | 32,53 | 28,34 | 30,34 | 1,37% | 96.218,00 |
| 17.02.2025 | 26,06 | 30,04 | 26,06 | 29,93 | 18,07% | 80.857,00 |
| 14.02.2025 | 24,91 | 25,55 | 24,71 | 25,35 | 2,11% | 59.042,00 |
| 13.02.2025 | 23,23 | 25,02 | 23,00 | 24,83 | 4,67% | 28.168,00 |
| 12.02.2025 | 24,84 | 24,99 | 23,38 | 23,72 | -4,48% | 27.906,00 |
| 11.02.2025 | 22,99 | 25,28 | 22,82 | 24,83 | 8,13% | 46.726,00 |
| 10.02.2025 | 22,55 | 23,00 | 22,43 | 22,96 | 2,51% | 11.976,00 |
| 07.02.2025 | 22,85 | 23,33 | 22,14 | 22,40 | -2,28% | 17.026,00 |
| 06.02.2025 | 24,12 | 24,46 | 22,25 | 22,92 | -4,92% | 26.974,00 |
| 05.02.2025 | 24,20 | 24,42 | 23,91 | 24,11 | -0,45% | 11.855,00 |
| 04.02.2025 | 24,24 | 24,61 | 23,26 | 24,22 | -0,28% | 23.296,00 |
| 03.02.2025 | 24,37 | 25,13 | 23,76 | 24,29 | -0,80% | 26.697,00 |
| 31.01.2025 | 24,15 | 24,63 | 24,09 | 24,48 | 1,94% | 18.292,00 |
| 30.01.2025 | 22,76 | 24,46 | 22,76 | 24,02 | 5,40% | 42.124,00 |
| 29.01.2025 | 23,66 | 24,40 | 22,60 | 22,79 | -2,92% | 24.042,00 |
| 28.01.2025 | 22,79 | 23,71 | 22,50 | 23,47 | 2,96% | 15.818,00 |
| 27.01.2025 | 22,74 | 23,09 | 21,77 | 22,80 | 0,03% | 20.120,00 |
| 24.01.2025 | 22,76 | 23,18 | 22,32 | 22,79 | 0,82% | 16.916,00 |
| 23.01.2025 | 22,22 | 22,79 | 21,49 | 22,60 | 2,09% | 10.819,00 |
| 22.01.2025 | 22,33 | 22,45 | 21,88 | 22,14 | -1,25% | 15.925,00 |
| 21.01.2025 | 22,65 | 22,74 | 22,03 | 22,42 | -1,49% | 13.052,00 |
| 20.01.2025 | 23,01 | 23,48 | 22,38 | 22,76 | -0,38% | 26.662,00 |
| 17.01.2025 | 22,49 | 23,15 | 22,36 | 22,85 | 2,31% | 31.251,00 |
| 16.01.2025 | 21,14 | 22,34 | 21,13 | 22,33 | 5,38% | 26.555,00 |
| 15.01.2025 | 21,07 | 21,39 | 20,86 | 21,19 | 0,60% | 12.330,00 |
| 14.01.2025 | 21,02 | 21,13 | 20,61 | 21,06 | 0,90% | 7.737,00 |
| 13.01.2025 | 21,33 | 21,46 | 20,48 | 20,88 | -2,34% | 19.532,00 |
| 10.01.2025 | 20,97 | 21,50 | 20,65 | 21,38 | 2,14% | 20.814,00 |
| 09.01.2025 | 20,76 | 21,08 | 20,35 | 20,93 | 0,87% | 19.799,00 |
| 08.01.2025 | 19,50 | 20,88 | 19,47 | 20,75 | 6,36% | 28.051,00 |
| 07.01.2025 | 18,96 | 19,58 | 18,91 | 19,51 | 2,80% | 14.166,00 |
| 06.01.2025 | 19,32 | 19,57 | 18,62 | 18,98 | -1,10% | 40.353,00 |
| 03.01.2025 | 18,93 | 19,35 | 18,57 | 19,19 | 1,44% | 26.094,00 |
| 02.01.2025 | 18,43 | 18,99 | 18,17 | 18,92 | 4,11% | 21.919,00 |
| 30.12.2024 | 18,34 | 18,37 | 18,05 | 18,17 | -0,50% | 5.687,00 |
| 27.12.2024 | 18,33 | 18,45 | 17,96 | 18,26 | -0,47% | 21.247,00 |
| 23.12.2024 | 18,51 | 18,77 | 18,20 | 18,35 | -0,77% | 23.755,00 |
| 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 |