20,070€
-1,98%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,53 | 20,80 | 19,98 | 20,14 | -2,04% | 22.899,00 |
| 21.11.2024 | 20,54 | 20,96 | 20,17 | 20,56 | 0,39% | 29.518,00 |
| 20.11.2024 | 20,60 | 20,73 | 20,04 | 20,48 | -0,22% | 17.322,00 |
| 19.11.2024 | 20,16 | 20,67 | 19,62 | 20,52 | 1,69% | 29.373,00 |
| 18.11.2024 | 19,44 | 20,22 | 19,10 | 20,18 | 7,39% | 22.513,00 |
| 15.11.2024 | 18,93 | 19,16 | 18,39 | 18,79 | -1,65% | 22.054,00 |
| 14.11.2024 | 20,11 | 20,23 | 18,77 | 19,11 | -4,98% | 13.022,00 |
| 13.11.2024 | 20,37 | 21,42 | 19,84 | 20,11 | -2,83% | 21.293,00 |
| 12.11.2024 | 20,80 | 21,10 | 20,39 | 20,69 | -1,77% | 15.491,00 |
| 11.11.2024 | 20,07 | 21,10 | 20,03 | 21,07 | 6,52% | 22.456,00 |
| 08.11.2024 | 19,94 | 20,12 | 19,22 | 19,78 | -0,99% | 13.859,00 |
| 07.11.2024 | 18,70 | 20,25 | 18,43 | 19,97 | 6,98% | 29.259,00 |
| 06.11.2024 | 18,10 | 19,35 | 18,00 | 18,67 | 1,32% | 24.910,00 |
| 05.11.2024 | 18,09 | 18,48 | 17,91 | 18,43 | 1,94% | 15.870,00 |
| 04.11.2024 | 18,53 | 18,53 | 17,96 | 18,08 | -1,90% | 16.947,00 |
| 01.11.2024 | 18,35 | 18,75 | 18,32 | 18,43 | 0,58% | 7.615,00 |
| 31.10.2024 | 18,66 | 18,84 | 18,21 | 18,32 | -2,03% | 6.813,00 |
| 30.10.2024 | 19,11 | 19,12 | 18,58 | 18,70 | -2,23% | 14.297,00 |
| 29.10.2024 | 19,13 | 19,46 | 19,05 | 19,13 | 0,05% | 8.839,00 |
| 28.10.2024 | 19,40 | 19,53 | 18,96 | 19,12 | -1,00% | 11.863,00 |
| 25.10.2024 | 19,42 | 19,58 | 19,09 | 19,31 | 0,35% | 15.688,00 |
| 24.10.2024 | 18,96 | 19,58 | 18,78 | 19,24 | 1,49% | 11.870,00 |
| 23.10.2024 | 19,20 | 19,32 | 18,86 | 18,96 | -1,36% | 23.819,00 |
| 22.10.2024 | 19,17 | 19,32 | 18,91 | 19,22 | -0,30% | 17.967,00 |
| 21.10.2024 | 19,10 | 19,50 | 19,00 | 19,28 | 2,77% | 7.250,00 |
| 18.10.2024 | 18,42 | 18,91 | 18,25 | 18,76 | 1,39% | 13.797,00 |
| 17.10.2024 | 18,11 | 18,85 | 18,02 | 18,50 | 1,88% | 20.006,00 |
| 16.10.2024 | 18,03 | 18,20 | 17,72 | 18,16 | 0,75% | 16.488,00 |
| 15.10.2024 | 18,41 | 18,50 | 17,91 | 18,02 | -1,92% | 14.048,00 |
| 14.10.2024 | 18,51 | 18,76 | 18,14 | 18,38 | -0,79% | 13.118,00 |
| 11.10.2024 | 19,06 | 19,12 | 18,43 | 18,52 | -3,11% | 20.216,00 |
| 10.10.2024 | 19,87 | 19,88 | 18,74 | 19,12 | -3,43% | 17.851,00 |
| 09.10.2024 | 20,24 | 20,31 | 19,33 | 19,80 | -2,16% | 12.473,00 |
| 08.10.2024 | 20,48 | 20,55 | 20,13 | 20,24 | -1,95% | 10.009,00 |
| 07.10.2024 | 21,22 | 21,22 | 20,55 | 20,64 | -2,49% | 10.807,00 |
| 04.10.2024 | 20,48 | 21,38 | 20,44 | 21,17 | 3,32% | 11.452,00 |
| 03.10.2024 | 21,05 | 21,10 | 20,13 | 20,49 | -2,97% | 21.621,00 |
| 02.10.2024 | 21,67 | 22,08 | 21,00 | 21,11 | -2,25% | 20.450,00 |
| 01.10.2024 | 22,10 | 22,87 | 21,58 | 21,60 | -2,25% | 36.805,00 |
| 30.09.2024 | 22,39 | 22,42 | 21,94 | 22,10 | -0,75% | 9.798,00 |
| 27.09.2024 | 21,91 | 22,54 | 21,61 | 22,27 | 1,47% | 5.257,00 |
| 26.09.2024 | 21,75 | 22,36 | 21,49 | 21,94 | 1,01% | 15.940,00 |
| 25.09.2024 | 22,08 | 22,12 | 21,66 | 21,72 | -2,18% | 20.230,00 |
| 24.09.2024 | 22,06 | 22,54 | 21,52 | 22,21 | -0,01% | 7.412,00 |
| 23.09.2024 | 23,15 | 23,20 | 21,82 | 22,21 | -2,59% | 5.709,00 |
| 20.09.2024 | 23,18 | 23,44 | 22,77 | 22,80 | -1,43% | 7.906,00 |
| 19.09.2024 | 22,82 | 23,49 | 22,62 | 23,13 | 1,63% | 10.146,00 |
| 18.09.2024 | 22,71 | 22,93 | 22,44 | 22,76 | 0,20% | 22.467,00 |
| 17.09.2024 | 23,67 | 24,09 | 21,93 | 22,71 | -4,03% | 12.518,00 |
| 16.09.2024 | 23,00 | 23,83 | 22,95 | 23,67 | 3,84% | 6.605,00 |
| 13.09.2024 | 22,61 | 23,06 | 22,43 | 22,79 | 1,08% | 21.142,00 |
| 12.09.2024 | 22,24 | 22,64 | 21,93 | 22,55 | 0,99% | 13.444,00 |
| 11.09.2024 | 22,87 | 23,78 | 21,65 | 22,33 | -1,77% | 16.489,00 |
| 10.09.2024 | 24,31 | 24,56 | 22,22 | 22,73 | -5,70% | 21.642,00 |
| 09.09.2024 | 24,08 | 24,31 | 23,78 | 24,10 | 0,39% | 16.640,00 |
| 06.09.2024 | 24,54 | 24,68 | 23,75 | 24,01 | -2,21% | 9.243,00 |
| 05.09.2024 | 24,91 | 25,00 | 24,16 | 24,55 | -1,54% | 23.216,00 |
| 04.09.2024 | 24,24 | 25,26 | 24,13 | 24,94 | 2,28% | 39.979,00 |
| 03.09.2024 | 26,22 | 26,59 | 24,38 | 24,38 | -6,92% | 6.234,00 |
| 02.09.2024 | 26,85 | 26,94 | 25,89 | 26,20 | -2,27% | 7.270,00 |
| 30.08.2024 | 26,95 | 27,34 | 26,80 | 26,81 | -0,24% | 11.192,00 |
| 29.08.2024 | 26,53 | 27,39 | 25,56 | 26,87 | 1,54% | 18.124,00 |
| 28.08.2024 | 25,82 | 26,94 | 25,79 | 26,46 | 2,19% | 9.542,00 |
| 27.08.2024 | 25,44 | 26,11 | 25,23 | 25,90 | 2,15% | 11.270,00 |
| 26.08.2024 | 24,79 | 25,77 | 24,41 | 25,35 | 1,66% | 9.757,00 |
| 23.08.2024 | 24,87 | 25,15 | 24,74 | 24,94 | 0,99% | 6.200,00 |
| 22.08.2024 | 25,02 | 25,23 | 24,69 | 24,69 | -1,15% | 13.099,00 |
| 21.08.2024 | 24,22 | 25,13 | 24,11 | 24,98 | 3,26% | 11.079,00 |
| 20.08.2024 | 24,50 | 24,75 | 24,11 | 24,19 | -1,28% | 14.047,00 |
| 19.08.2024 | 24,94 | 25,36 | 24,05 | 24,50 | -3,47% | 20.669,00 |
| 16.08.2024 | 25,16 | 25,72 | 25,13 | 25,38 | 1,05% | 3.618,00 |
| 15.08.2024 | 25,25 | 25,44 | 24,76 | 25,12 | -0,43% | 10.715,00 |
| 14.08.2024 | 24,83 | 25,91 | 24,78 | 25,23 | 1,81% | 10.940,00 |
| 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 |
| 05.08.2024 | 24,45 | 24,68 | 23,13 | 24,53 | -1,17% | 8.617,00 |
| 02.08.2024 | 24,97 | 25,02 | 24,43 | 24,82 | -0,30% | 1.658,00 |
| 01.08.2024 | 26,03 | 26,35 | 24,86 | 24,89 | -4,78% | 3.807,00 |
| 31.07.2024 | 25,92 | 26,35 | 25,87 | 26,14 | 1,12% | 1.320,00 |
| 30.07.2024 | 25,57 | 26,09 | 25,54 | 25,85 | 1,04% | 566,00 |
| 29.07.2024 | 24,88 | 26,04 | 24,87 | 25,59 | 3,42% | 3.346,00 |
| 26.07.2024 | 24,14 | 24,84 | 24,13 | 24,74 | 2,40% | 546,00 |
| 25.07.2024 | 24,74 | 24,74 | 24,01 | 24,16 | -1,57% | 2.296,00 |
| 24.07.2024 | 25,00 | 25,33 | 24,40 | 24,55 | -1,66% | 4.740,00 |
| 23.07.2024 | 24,81 | 25,02 | 24,70 | 24,96 | 0,40% | 213,00 |
| 22.07.2024 | 24,71 | 25,02 | 24,50 | 24,86 | 1,02% | 513,00 |
| 19.07.2024 | 25,36 | 25,36 | 24,17 | 24,61 | -2,98% | 5.717,00 |
| 18.07.2024 | 26,22 | 26,23 | 25,26 | 25,37 | -1,86% | 3.310,00 |
| 17.07.2024 | 26,52 | 26,58 | 25,83 | 25,85 | -2,67% | 4.814,00 |
| 16.07.2024 | 25,97 | 26,97 | 25,97 | 26,56 | 2,08% | 4.409,00 |
| 15.07.2024 | 25,52 | 26,26 | 25,38 | 26,02 | 2,26% | 2.387,00 |
| 12.07.2024 | 25,79 | 26,50 | 25,28 | 25,44 | -1,03% | 6.825,00 |
| 11.07.2024 | 25,82 | 25,91 | 25,47 | 25,71 | -0,21% | 5.131,00 |
| 10.07.2024 | 25,42 | 26,09 | 25,40 | 25,76 | 1,54% | 5.424,00 |
| 09.07.2024 | 26,21 | 26,21 | 25,14 | 25,37 | -3,35% | 3.960,00 |
| 08.07.2024 | 25,48 | 26,55 | 25,11 | 26,25 | 2,98% | 4.231,00 |