51,990€
-4,39%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 55,30 | 56,07 | 51,56 | 51,99 | -4,86% | 22.467,00 |
| 19.03.2026 | 57,11 | 57,22 | 53,59 | 54,65 | -4,03% | 15.304,00 |
| 18.03.2026 | 56,91 | 58,49 | 56,25 | 56,94 | 0,80% | 14.169,00 |
| 17.03.2026 | 56,65 | 57,07 | 54,88 | 56,49 | 0,20% | 13.185,00 |
| 16.03.2026 | 55,16 | 56,76 | 54,88 | 56,38 | 3,36% | 13.653,00 |
| 13.03.2026 | 54,89 | 55,54 | 53,96 | 54,55 | -1,37% | 14.200,00 |
| 12.03.2026 | 54,04 | 57,35 | 54,04 | 55,31 | 1,88% | 27.090,00 |
| 11.03.2026 | 55,51 | 55,82 | 53,23 | 54,29 | -2,39% | 19.693,00 |
| 10.03.2026 | 55,64 | 56,55 | 55,08 | 55,62 | 0,46% | 14.538,00 |
| 09.03.2026 | 54,32 | 56,14 | 52,92 | 55,36 | -0,27% | 21.098,00 |
| 06.03.2026 | 54,11 | 56,34 | 53,85 | 55,51 | 3,41% | 25.560,00 |
| 05.03.2026 | 57,90 | 59,23 | 52,10 | 53,68 | -9,29% | 36.008,00 |
| 04.03.2026 | 56,95 | 59,61 | 56,39 | 59,18 | 3,77% | 21.717,00 |
| 03.03.2026 | 59,08 | 59,28 | 55,69 | 57,03 | -3,62% | 5.324,00 |
| 02.03.2026 | 61,04 | 61,48 | 58,08 | 59,17 | 3,66% | 11.502,00 |
| 27.02.2026 | 58,03 | 58,64 | 56,43 | 57,08 | -1,67% | 2.202,00 |
| 26.02.2026 | 57,53 | 58,77 | 56,76 | 58,05 | 0,16% | 4.548,00 |
| 25.02.2026 | 59,07 | 59,53 | 57,45 | 57,96 | -1,88% | 8.190,00 |
| 24.02.2026 | 59,00 | 59,43 | 58,18 | 59,07 | -0,34% | 4.578,00 |
| 23.02.2026 | 60,25 | 60,25 | 58,81 | 59,27 | -2,08% | 3.458,00 |
| 20.02.2026 | 61,03 | 61,27 | 60,00 | 60,53 | -0,71% | 5.797,00 |
| 19.02.2026 | 60,85 | 61,67 | 59,82 | 60,96 | 0,18% | 5.772,00 |
| 18.02.2026 | 57,89 | 61,56 | 57,87 | 60,85 | 5,15% | 15.610,00 |
| 17.02.2026 | 58,47 | 59,00 | 57,33 | 57,87 | -1,51% | 6.239,00 |
| 16.02.2026 | 58,26 | 58,93 | 56,92 | 58,76 | 2,33% | 4.229,00 |
| 13.02.2026 | 56,56 | 58,48 | 56,51 | 57,42 | 0,98% | 5.646,00 |
| 12.02.2026 | 57,71 | 58,21 | 56,86 | 56,86 | -1,49% | 8.395,00 |
| 11.02.2026 | 58,98 | 59,08 | 56,73 | 57,72 | -1,65% | 12.879,00 |
| 10.02.2026 | 58,17 | 59,16 | 56,94 | 58,69 | 1,68% | 9.318,00 |
| 09.02.2026 | 56,65 | 57,88 | 55,58 | 57,72 | 5,42% | 10.671,00 |
| 06.02.2026 | 52,71 | 56,50 | 52,42 | 54,75 | 6,33% | 13.503,00 |
| 05.02.2026 | 51,66 | 52,06 | 49,16 | 51,49 | -0,41% | 40.568,00 |
| 04.02.2026 | 53,54 | 53,87 | 50,99 | 51,70 | -2,75% | 10.311,00 |
| 03.02.2026 | 53,00 | 54,14 | 52,58 | 53,16 | 0,28% | 11.445,00 |
| 02.02.2026 | 54,30 | 54,30 | 52,26 | 53,01 | -2,48% | 11.125,00 |
| 30.01.2026 | 55,01 | 55,20 | 53,47 | 54,36 | -3,12% | 10.560,00 |
| 29.01.2026 | 57,61 | 57,77 | 54,97 | 56,11 | -2,67% | 8.566,00 |
| 28.01.2026 | 58,07 | 58,90 | 57,58 | 57,65 | -0,91% | 8.243,00 |
| 27.01.2026 | 57,80 | 58,64 | 57,00 | 58,18 | 1,36% | 6.544,00 |
| 26.01.2026 | 59,82 | 60,76 | 56,81 | 57,40 | -3,37% | 14.831,00 |
| 23.01.2026 | 55,00 | 59,66 | 55,00 | 59,40 | 4,54% | 20.335,00 |
| 22.01.2026 | 58,50 | 59,00 | 56,34 | 56,82 | -3,69% | 12.422,00 |
| 21.01.2026 | 60,50 | 61,30 | 58,49 | 59,00 | -1,91% | 11.371,00 |
| 20.01.2026 | 62,50 | 62,75 | 59,84 | 60,15 | -4,08% | 15.392,00 |
| 19.01.2026 | 62,00 | 65,67 | 62,00 | 62,71 | 1,16% | 31.502,00 |
| 16.01.2026 | 60,93 | 62,81 | 60,17 | 61,99 | 1,96% | 15.845,00 |
| 15.01.2026 | 61,02 | 61,70 | 59,53 | 60,80 | -1,19% | 28.464,00 |
| 14.01.2026 | 64,50 | 65,26 | 60,45 | 61,53 | -5,54% | 31.664,00 |
| 13.01.2026 | 66,33 | 66,33 | 64,14 | 65,14 | -1,93% | 15.539,00 |
| 12.01.2026 | 64,48 | 66,88 | 64,48 | 66,42 | 3,02% | 21.805,00 |
| 09.01.2026 | 64,60 | 65,10 | 63,09 | 64,47 | 1,11% | 14.467,00 |
| 08.01.2026 | 62,19 | 65,04 | 62,02 | 63,76 | 3,64% | 9.898,00 |
| 07.01.2026 | 59,61 | 62,10 | 59,14 | 61,52 | 2,86% | 8.514,00 |
| 06.01.2026 | 60,93 | 61,51 | 58,58 | 59,81 | -1,47% | 10.530,00 |
| 05.01.2026 | 56,79 | 60,70 | 56,79 | 60,70 | 10,24% | 12.105,00 |
| 02.01.2026 | 53,93 | 55,41 | 53,47 | 55,06 | 1,96% | 5.328,00 |
| 30.12.2025 | 52,56 | 54,01 | 52,52 | 54,00 | 3,61% | 9.864,00 |
| 29.12.2025 | 52,07 | 52,40 | 51,07 | 52,12 | -0,86% | 28.312,00 |
| 23.12.2025 | 52,82 | 53,64 | 52,53 | 52,57 | -0,51% | 2.588,00 |
| 22.12.2025 | 52,52 | 53,46 | 52,52 | 52,84 | -0,11% | 7.598,00 |
| 19.12.2025 | 53,20 | 53,70 | 52,76 | 52,90 | -0,90% | 6.376,00 |
| 18.12.2025 | 53,38 | 53,78 | 52,18 | 53,38 | 1,29% | 4.796,00 |
| 17.12.2025 | 51,63 | 53,76 | 51,62 | 52,70 | 2,47% | 9.447,00 |
| 16.12.2025 | 50,80 | 52,52 | 50,48 | 51,43 | -1,96% | 10.721,00 |
| 15.12.2025 | 54,08 | 54,28 | 52,00 | 52,46 | -3,50% | 20.600,00 |
| 12.12.2025 | 55,78 | 55,78 | 53,97 | 54,36 | -2,37% | 7.339,00 |
| 11.12.2025 | 55,81 | 55,93 | 54,14 | 55,68 | -0,75% | 9.787,00 |
| 10.12.2025 | 57,83 | 57,83 | 54,73 | 56,10 | -3,01% | 11.388,00 |
| 09.12.2025 | 57,22 | 58,42 | 55,94 | 57,84 | 3,58% | 21.770,00 |
| 08.12.2025 | 52,50 | 55,84 | 52,29 | 55,84 | 7,88% | 16.594,00 |
| 05.12.2025 | 51,21 | 52,07 | 50,68 | 51,76 | 4,08% | 13.299,00 |
| 04.12.2025 | 49,65 | 49,83 | 49,11 | 49,73 | 0,34% | 5.766,00 |
| 03.12.2025 | 49,74 | 50,86 | 48,91 | 49,56 | -0,13% | 7.156,00 |
| 02.12.2025 | 48,12 | 50,18 | 47,52 | 49,63 | 3,57% | 10.378,00 |
| 01.12.2025 | 50,51 | 50,51 | 47,23 | 47,92 | -5,60% | 21.218,00 |
| 28.11.2025 | 51,15 | 51,20 | 50,19 | 50,76 | -0,90% | 9.464,00 |
| 27.11.2025 | 51,99 | 52,53 | 50,50 | 51,22 | -1,14% | 14.100,00 |
| 26.11.2025 | 51,82 | 53,10 | 49,96 | 51,81 | 0,35% | 19.381,00 |
| 25.11.2025 | 47,76 | 51,64 | 47,76 | 51,63 | 9,00% | 22.963,00 |
| 24.11.2025 | 49,99 | 49,99 | 46,34 | 47,37 | -5,72% | 28.797,00 |
| 21.11.2025 | 53,47 | 54,99 | 49,51 | 50,24 | -5,90% | 24.926,00 |
| 20.11.2025 | 59,34 | 59,47 | 53,39 | 53,39 | -8,74% | 25.641,00 |
| 19.11.2025 | 62,33 | 63,02 | 57,14 | 58,50 | -6,28% | 21.617,00 |
| 18.11.2025 | 63,05 | 63,88 | 61,46 | 62,42 | -1,55% | 8.798,00 |
| 17.11.2025 | 64,69 | 65,86 | 63,00 | 63,40 | -2,48% | 5.218,00 |
| 14.11.2025 | 66,24 | 66,55 | 62,28 | 65,01 | -2,49% | 10.973,00 |
| 13.11.2025 | 61,20 | 68,04 | 61,20 | 66,67 | 5,94% | 15.517,00 |
| 12.11.2025 | 64,41 | 64,41 | 61,32 | 62,93 | -2,22% | 17.190,00 |
| 11.11.2025 | 66,40 | 66,42 | 63,14 | 64,36 | -2,96% | 4.189,00 |
| 10.11.2025 | 65,32 | 66,79 | 65,32 | 66,32 | 2,55% | 8.742,00 |
| 07.11.2025 | 62,53 | 65,03 | 62,42 | 64,67 | 3,55% | 4.633,00 |
| 06.11.2025 | 64,52 | 64,79 | 61,56 | 62,45 | -2,71% | 6.124,00 |
| 05.11.2025 | 64,96 | 65,02 | 62,70 | 64,19 | -1,46% | 9.881,00 |
| 04.11.2025 | 65,88 | 66,09 | 64,47 | 65,14 | -1,39% | 3.309,00 |
| 03.11.2025 | 66,68 | 66,88 | 65,58 | 66,06 | -0,35% | 11.743,00 |
| 31.10.2025 | 66,01 | 67,06 | 65,48 | 66,29 | 2,20% | 8.644,00 |
| 30.10.2025 | 65,47 | 65,47 | 64,03 | 64,86 | -0,93% | 5.988,00 |
| 29.10.2025 | 66,38 | 66,93 | 64,56 | 65,47 | -1,71% | 6.603,00 |
| 28.10.2025 | 66,16 | 66,88 | 64,81 | 66,61 | 0,18% | 11.058,00 |
| 27.10.2025 | 67,48 | 67,79 | 65,84 | 66,49 | 0,12% | 10.195,00 |