83,950€
6,16%
Echtzeit-Aktienkurs RENK GROUP AG INH O.N.
Bid:
Ask:
Aktienkurse zur RENK GROUP AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 80,41 | 85,70 | 79,34 | 84,09 | 6,40% | 78.058,00 |
| 30.05.2025 | 78,01 | 80,42 | 76,73 | 79,04 | 1,75% | 61.927,00 |
| 29.05.2025 | 79,68 | 80,44 | 74,60 | 77,68 | -0,62% | 48.909,00 |
| 28.05.2025 | 75,14 | 78,82 | 74,65 | 78,16 | 5,79% | 80.988,00 |
| 27.05.2025 | 72,37 | 74,74 | 72,19 | 73,88 | 2,68% | 67.431,00 |
| 26.05.2025 | 70,16 | 72,37 | 70,12 | 71,95 | 4,34% | 55.070,00 |
| 23.05.2025 | 70,59 | 70,78 | 66,58 | 68,96 | -2,27% | 66.139,00 |
| 22.05.2025 | 71,43 | 72,10 | 67,16 | 70,56 | 1,94% | 55.954,00 |
| 21.05.2025 | 66,54 | 70,81 | 66,48 | 69,21 | 5,02% | 86.132,00 |
| 20.05.2025 | 63,84 | 66,01 | 62,56 | 65,90 | 5,19% | 90.683,00 |
| 19.05.2025 | 61,44 | 62,82 | 60,17 | 62,65 | 3,99% | 51.967,00 |
| 16.05.2025 | 56,95 | 61,93 | 56,91 | 60,25 | 7,72% | 75.485,00 |
| 15.05.2025 | 54,06 | 56,08 | 53,63 | 55,93 | 4,52% | 44.742,00 |
| 14.05.2025 | 56,85 | 57,20 | 51,73 | 53,51 | -4,63% | 44.928,00 |
| 13.05.2025 | 55,25 | 56,38 | 53,64 | 56,11 | 3,05% | 24.846,00 |
| 12.05.2025 | 56,49 | 57,17 | 52,53 | 54,45 | -6,80% | 75.255,00 |
| 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 |