63,470€
1,26%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 62,66 | 64,33 | 61,98 | 63,47 | 1,26% | 25.784,00 |
| 16.10.2025 | 64,62 | 67,60 | 62,50 | 62,68 | -4,01% | 29.601,00 |
| 15.10.2025 | 72,71 | 72,91 | 64,16 | 65,30 | -8,48% | 43.979,00 |
| 14.10.2025 | 74,54 | 74,74 | 70,92 | 71,35 | -4,63% | 25.283,00 |
| 13.10.2025 | 77,22 | 78,04 | 73,62 | 74,81 | -1,68% | 16.909,00 |
| 10.10.2025 | 78,79 | 81,22 | 74,86 | 76,09 | -3,71% | 15.679,00 |
| 09.10.2025 | 82,08 | 82,08 | 78,96 | 79,02 | -4,93% | 28.563,00 |
| 07.10.2025 | 86,20 | 86,20 | 82,23 | 83,12 | -3,81% | 20.620,00 |
| 06.10.2025 | 88,53 | 90,16 | 84,68 | 86,41 | -2,57% | 18.551,00 |
| 03.10.2025 | 88,09 | 90,25 | 88,09 | 88,69 | 1,44% | 20.243,00 |
| 02.10.2025 | 84,29 | 88,55 | 84,29 | 87,43 | 3,53% | 28.169,00 |
| 01.10.2025 | 87,43 | 87,43 | 82,25 | 84,45 | -3,43% | 26.547,00 |
| 30.09.2025 | 86,58 | 87,71 | 85,92 | 87,45 | 1,91% | 29.091,00 |
| 29.09.2025 | 81,48 | 86,41 | 81,48 | 85,81 | 6,21% | 30.366,00 |
| 26.09.2025 | 79,82 | 81,83 | 78,82 | 80,79 | 1,62% | 14.798,00 |
| 25.09.2025 | 78,01 | 79,86 | 77,39 | 79,50 | 2,24% | 21.664,00 |
| 24.09.2025 | 73,35 | 78,33 | 73,10 | 77,76 | 6,73% | 24.073,00 |
| 23.09.2025 | 73,71 | 74,52 | 72,53 | 72,86 | -0,99% | 5.782,00 |
| 22.09.2025 | 69,72 | 74,00 | 69,72 | 73,59 | 5,64% | 22.606,00 |
| 19.09.2025 | 69,30 | 69,97 | 67,85 | 69,66 | 0,49% | 9.219,00 |
| 18.09.2025 | 70,06 | 70,36 | 68,27 | 69,32 | -0,83% | 7.672,00 |
| 17.09.2025 | 71,08 | 72,02 | 69,54 | 69,90 | -1,74% | 8.226,00 |
| 16.09.2025 | 72,50 | 72,94 | 70,15 | 71,14 | -0,86% | 15.087,00 |
| 15.09.2025 | 70,94 | 72,46 | 70,70 | 71,76 | 1,83% | 12.608,00 |
| 12.09.2025 | 70,60 | 71,65 | 69,92 | 70,47 | -0,18% | 5.769,00 |
| 11.09.2025 | 69,63 | 70,89 | 69,28 | 70,60 | 1,51% | 15.788,00 |
| 10.09.2025 | 68,31 | 70,05 | 67,77 | 69,55 | 2,49% | 15.289,00 |
| 09.09.2025 | 69,01 | 69,49 | 65,88 | 67,86 | -1,65% | 10.838,00 |
| 08.09.2025 | 67,81 | 69,19 | 66,91 | 69,00 | 3,23% | 11.530,00 |
| 05.09.2025 | 66,12 | 67,90 | 66,12 | 66,84 | 0,69% | 9.829,00 |
| 04.09.2025 | 67,59 | 67,59 | 64,85 | 66,38 | -0,58% | 7.165,00 |
| 03.09.2025 | 66,91 | 68,02 | 66,32 | 66,77 | -0,19% | 5.749,00 |
| 02.09.2025 | 66,87 | 68,39 | 65,56 | 66,90 | 0,16% | 16.431,00 |
| 01.09.2025 | 63,11 | 67,10 | 62,80 | 66,79 | 7,05% | 30.162,00 |
| 29.08.2025 | 60,82 | 63,33 | 60,82 | 62,39 | 2,95% | 15.703,00 |
| 28.08.2025 | 59,90 | 61,12 | 59,35 | 60,60 | 0,90% | 4.346,00 |
| 27.08.2025 | 59,64 | 60,28 | 58,56 | 60,06 | 0,84% | 5.637,00 |
| 25.08.2025 | 58,61 | 60,07 | 58,58 | 59,56 | 1,59% | 9.650,00 |
| 22.08.2025 | 59,15 | 59,15 | 57,86 | 58,63 | 1,26% | 8.960,00 |
| 21.08.2025 | 56,22 | 58,08 | 56,22 | 57,90 | 3,60% | 13.938,00 |
| 20.08.2025 | 56,84 | 57,03 | 53,74 | 55,89 | -2,48% | 19.276,00 |
| 19.08.2025 | 62,32 | 62,32 | 56,49 | 57,31 | -8,11% | 26.979,00 |
| 18.08.2025 | 62,01 | 63,63 | 61,25 | 62,37 | 2,48% | 18.377,00 |
| 15.08.2025 | 61,47 | 61,60 | 59,87 | 60,86 | -0,54% | 17.014,00 |
| 14.08.2025 | 63,07 | 63,07 | 60,94 | 61,19 | -2,49% | 12.429,00 |
| 13.08.2025 | 61,98 | 64,70 | 61,88 | 62,75 | 3,00% | 24.906,00 |
| 12.08.2025 | 58,81 | 61,36 | 58,81 | 60,92 | 3,13% | 14.087,00 |
| 11.08.2025 | 60,02 | 60,44 | 56,50 | 59,07 | -3,40% | 30.061,00 |
| 08.08.2025 | 63,99 | 64,25 | 59,19 | 61,15 | -4,80% | 13.901,00 |
| 07.08.2025 | 68,00 | 68,25 | 62,35 | 64,23 | -5,59% | 20.361,00 |
| 06.08.2025 | 69,12 | 69,24 | 67,71 | 68,03 | -0,92% | 8.035,00 |
| 05.08.2025 | 67,79 | 69,36 | 67,60 | 68,66 | 0,88% | 9.119,00 |
| 04.08.2025 | 68,20 | 68,59 | 67,86 | 68,06 | 0,67% | 10.275,00 |
| 01.08.2025 | 67,94 | 68,35 | 65,91 | 67,61 | -0,43% | 17.514,00 |
| 31.07.2025 | 67,67 | 68,69 | 67,56 | 67,90 | -0,07% | 8.676,00 |
| 30.07.2025 | 69,05 | 69,55 | 67,50 | 67,95 | -0,74% | 3.593,00 |
| 29.07.2025 | 67,19 | 69,59 | 67,04 | 68,46 | 2,18% | 8.207,00 |
| 28.07.2025 | 71,00 | 71,44 | 65,60 | 67,00 | -5,11% | 19.368,00 |
| 25.07.2025 | 70,61 | 71,58 | 70,16 | 70,61 | 0,26% | 10.777,00 |
| 24.07.2025 | 71,27 | 73,02 | 69,65 | 70,43 | -1,12% | 12.952,00 |
| 23.07.2025 | 72,01 | 72,01 | 70,63 | 71,23 | 0,34% | 6.318,00 |
| 22.07.2025 | 70,17 | 72,36 | 69,31 | 70,99 | 1,17% | 12.083,00 |
| 21.07.2025 | 72,00 | 72,00 | 68,41 | 70,17 | -1,70% | 21.842,00 |
| 18.07.2025 | 71,85 | 72,56 | 70,74 | 71,38 | -0,20% | 6.903,00 |
| 17.07.2025 | 71,73 | 72,04 | 70,95 | 71,52 | 0,04% | 7.268,00 |
| 16.07.2025 | 72,74 | 73,12 | 70,69 | 71,49 | -1,19% | 9.689,00 |
| 15.07.2025 | 75,19 | 76,10 | 70,87 | 72,35 | -3,22% | 31.407,00 |
| 14.07.2025 | 71,02 | 75,83 | 71,02 | 74,76 | 4,74% | 36.958,00 |
| 11.07.2025 | 71,30 | 72,32 | 69,64 | 71,38 | 0,01% | 18.135,00 |
| 10.07.2025 | 73,01 | 74,59 | 70,00 | 71,37 | -2,25% | 27.077,00 |
| 09.07.2025 | 70,53 | 73,74 | 69,97 | 73,01 | 4,70% | 36.071,00 |
| 08.07.2025 | 68,20 | 70,37 | 67,72 | 69,73 | 3,00% | 21.173,00 |
| 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 |