40,575€
0,71%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 40,53 | 41,28 | 40,06 | 40,58 | 0,56% | 10.253,00 |
| 24.09.2026 | 41,90 | 41,91 | 39,86 | 40,35 | -3,74% | 13.198,00 |
| 23.09.2026 | 41,35 | 42,18 | 40,73 | 41,92 | 1,73% | 9.528,00 |
| 22.09.2026 | 42,16 | 42,24 | 40,96 | 41,20 | -2,14% | 8.285,00 |
| 21.09.2026 | 42,67 | 43,03 | 41,68 | 42,10 | -0,44% | 13.454,00 |
| 18.09.2026 | 41,69 | 42,32 | 40,57 | 42,29 | 5,04% | 28.072,00 |
| 17.09.2026 | 41,31 | 41,42 | 39,29 | 40,26 | -1,47% | 24.502,00 |
| 16.09.2026 | 41,90 | 41,94 | 40,73 | 40,86 | -1,47% | 15.780,00 |
| 15.09.2026 | 42,18 | 42,35 | 40,95 | 41,47 | -1,61% | 12.353,00 |
| 14.09.2026 | 42,23 | 42,93 | 41,69 | 42,15 | -0,16% | 29.283,00 |
| 11.09.2026 | 42,43 | 42,66 | 41,17 | 42,22 | -0,34% | 18.371,00 |
| 10.09.2026 | 41,93 | 42,54 | 41,44 | 42,36 | -1,46% | 14.541,00 |
| 09.09.2026 | 44,37 | 44,60 | 42,43 | 42,99 | -3,23% | 22.366,00 |
| 08.09.2026 | 42,97 | 44,82 | 42,68 | 44,43 | 3,72% | 26.367,00 |
| 07.09.2026 | 43,57 | 43,68 | 42,18 | 42,83 | -1,59% | 19.291,00 |
| 04.09.2026 | 43,92 | 44,54 | 43,09 | 43,52 | -0,37% | 17.895,00 |
| 03.09.2026 | 44,96 | 45,08 | 42,71 | 43,69 | -2,28% | 21.883,00 |
| 02.09.2026 | 44,66 | 45,21 | 44,02 | 44,70 | -0,11% | 18.554,00 |
| 01.09.2026 | 47,17 | 47,21 | 44,34 | 44,75 | -5,26% | 24.532,00 |
| 31.08.2026 | 47,82 | 48,10 | 46,81 | 47,24 | -0,90% | 9.484,00 |
| 28.08.2026 | 48,49 | 48,75 | 47,55 | 47,67 | -1,03% | 7.571,00 |
| 27.08.2026 | 48,09 | 48,84 | 47,42 | 48,16 | 0,76% | 10.326,00 |
| 26.08.2026 | 46,76 | 48,26 | 46,26 | 47,80 | 1,57% | 9.308,00 |
| 25.08.2026 | 46,84 | 47,41 | 46,48 | 47,06 | 0,87% | 25.525,00 |
| 24.08.2026 | 48,28 | 48,37 | 46,33 | 46,66 | -3,36% | 15.289,00 |
| 21.08.2026 | 48,06 | 48,41 | 46,98 | 48,28 | 0,50% | 15.715,00 |
| 20.08.2026 | 50,46 | 50,76 | 47,98 | 48,04 | -3,95% | 17.784,00 |
| 19.08.2026 | 50,05 | 52,09 | 49,84 | 50,01 | 0,01% | 23.439,00 |
| 18.08.2026 | 51,30 | 51,34 | 49,58 | 50,01 | -2,90% | 13.071,00 |
| 17.08.2026 | 52,18 | 52,86 | 50,81 | 51,51 | -0,32% | 11.901,00 |
| 14.08.2026 | 50,41 | 52,46 | 50,37 | 51,67 | 2,58% | 13.643,00 |
| 13.08.2026 | 50,06 | 51,45 | 49,83 | 50,37 | 0,75% | 17.647,00 |
| 12.08.2026 | 49,94 | 51,52 | 49,35 | 49,99 | 0,46% | 25.179,00 |
| 11.08.2026 | 51,08 | 51,39 | 49,07 | 49,76 | -1,61% | 27.897,00 |
| 10.08.2026 | 50,78 | 51,58 | 49,42 | 50,58 | -0,38% | 22.061,00 |
| 07.08.2026 | 51,60 | 53,60 | 50,10 | 50,77 | -0,64% | 27.221,00 |
| 06.08.2026 | 47,66 | 53,34 | 46,61 | 51,10 | 4,63% | 64.043,00 |
| 05.08.2026 | 49,73 | 50,30 | 48,05 | 48,83 | -1,22% | 12.231,00 |
| 04.08.2026 | 49,31 | 50,66 | 48,76 | 49,44 | 0,39% | 17.720,00 |
| 03.08.2026 | 48,17 | 49,45 | 47,66 | 49,24 | 2,93% | 22.233,00 |
| 31.07.2026 | 47,28 | 48,84 | 46,71 | 47,84 | 0,45% | 18.031,00 |
| 30.07.2026 | 48,51 | 48,52 | 47,19 | 47,63 | -1,20% | 13.267,00 |
| 29.07.2026 | 48,07 | 49,33 | 46,95 | 48,21 | 0,32% | 30.684,00 |
| 28.07.2026 | 46,88 | 48,25 | 46,77 | 48,05 | 1,49% | 39.596,00 |
| 27.07.2026 | 45,14 | 47,97 | 44,85 | 47,35 | 5,13% | 29.784,00 |
| 24.07.2026 | 45,27 | 45,89 | 44,87 | 45,04 | -0,41% | 16.874,00 |
| 23.07.2026 | 44,99 | 46,24 | 44,69 | 45,22 | 0,66% | 10.133,00 |
| 22.07.2026 | 44,30 | 45,26 | 44,13 | 44,92 | 0,78% | 9.802,00 |
| 21.07.2026 | 44,15 | 45,30 | 43,79 | 44,58 | 1,94% | 18.408,00 |
| 20.07.2026 | 44,20 | 44,30 | 43,03 | 43,73 | -0,28% | 28.910,00 |
| 17.07.2026 | 42,60 | 44,52 | 41,68 | 43,85 | 2,68% | 18.762,00 |
| 16.07.2026 | 43,45 | 44,17 | 42,60 | 42,70 | -2,82% | 12.135,00 |
| 15.07.2026 | 43,15 | 44,47 | 41,77 | 43,94 | 2,22% | 8.492,00 |
| 14.07.2026 | 42,62 | 43,40 | 41,61 | 42,99 | 0,61% | 20.661,00 |
| 13.07.2026 | 43,14 | 43,99 | 42,39 | 42,72 | -1,99% | 12.942,00 |
| 10.07.2026 | 43,98 | 43,98 | 42,09 | 43,59 | -0,88% | 22.527,00 |
| 09.07.2026 | 46,27 | 47,14 | 43,27 | 43,98 | -4,81% | 21.086,00 |
| 08.07.2026 | 48,54 | 48,54 | 45,48 | 46,20 | -4,44% | 18.993,00 |
| 07.07.2026 | 48,88 | 49,95 | 48,07 | 48,34 | -0,93% | 15.274,00 |
| 06.07.2026 | 47,12 | 49,61 | 46,38 | 48,80 | 4,07% | 25.173,00 |
| 03.07.2026 | 47,30 | 48,25 | 46,31 | 46,89 | 0,38% | 15.902,00 |
| 02.07.2026 | 45,13 | 47,98 | 44,36 | 46,71 | 4,56% | 17.821,00 |
| 01.07.2026 | 42,42 | 44,67 | 42,38 | 44,67 | 5,02% | 18.088,00 |
| 30.06.2026 | 43,05 | 43,52 | 41,47 | 42,54 | -1,10% | 19.108,00 |
| 29.06.2026 | 43,09 | 43,46 | 42,08 | 43,01 | 1,05% | 22.774,00 |
| 26.06.2026 | 40,95 | 44,90 | 40,86 | 42,57 | 3,21% | 15.901,00 |
| 25.06.2026 | 42,83 | 43,57 | 40,34 | 41,24 | -3,37% | 25.733,00 |
| 24.06.2026 | 45,94 | 45,99 | 42,32 | 42,68 | -6,94% | 28.745,00 |
| 23.06.2026 | 45,08 | 47,33 | 44,96 | 45,86 | 1,46% | 23.683,00 |
| 22.06.2026 | 48,06 | 48,30 | 44,96 | 45,20 | -5,83% | 14.000,00 |
| 19.06.2026 | 46,76 | 48,97 | 46,72 | 48,00 | 2,66% | 14.598,00 |
| 18.06.2026 | 47,23 | 48,61 | 45,73 | 46,76 | -0,57% | 10.824,00 |
| 17.06.2026 | 45,17 | 47,33 | 45,11 | 47,03 | 4,12% | 14.398,00 |
| 16.06.2026 | 45,44 | 46,99 | 45,04 | 45,17 | -0,46% | 18.005,00 |
| 15.06.2026 | 45,70 | 47,03 | 44,43 | 45,38 | -4,11% | 70.203,00 |
| 12.06.2026 | 48,97 | 49,34 | 46,15 | 47,33 | -3,11% | 16.174,00 |
| 11.06.2026 | 49,93 | 50,08 | 47,30 | 48,84 | -2,68% | 25.326,00 |
| 10.06.2026 | 51,27 | 52,12 | 50,15 | 50,19 | -2,16% | 24.227,00 |
| 09.06.2026 | 50,25 | 51,34 | 49,52 | 51,30 | 1,48% | 17.149,00 |
| 08.06.2026 | 50,95 | 51,47 | 50,26 | 50,55 | -0,77% | 10.995,00 |
| 05.06.2026 | 51,14 | 52,04 | 50,42 | 50,94 | -0,49% | 11.686,00 |
| 04.06.2026 | 51,42 | 51,87 | 50,57 | 51,19 | -0,39% | 10.638,00 |
| 03.06.2026 | 49,97 | 52,26 | 49,24 | 51,39 | 2,71% | 19.346,00 |
| 02.06.2026 | 53,37 | 53,74 | 49,13 | 50,03 | -4,67% | 34.337,00 |
| 01.06.2026 | 56,88 | 57,11 | 51,19 | 52,49 | -6,57% | 27.028,00 |
| 29.05.2026 | 56,08 | 57,18 | 55,22 | 56,18 | 0,97% | 10.696,00 |
| 28.05.2026 | 52,51 | 56,62 | 52,51 | 55,64 | 5,17% | 17.683,00 |
| 27.05.2026 | 51,38 | 53,83 | 51,38 | 52,90 | 2,88% | 17.872,00 |
| 26.05.2026 | 51,27 | 52,09 | 50,18 | 51,42 | 1,59% | 11.797,00 |
| 25.05.2026 | 49,34 | 50,89 | 49,31 | 50,62 | 3,37% | 12.373,00 |
| 22.05.2026 | 48,38 | 49,80 | 48,08 | 48,97 | 1,53% | 19.049,00 |
| 21.05.2026 | 48,38 | 49,33 | 47,65 | 48,23 | 1,03% | 12.736,00 |
| 20.05.2026 | 45,32 | 49,20 | 45,31 | 47,74 | 4,50% | 17.262,00 |
| 19.05.2026 | 45,03 | 47,28 | 44,81 | 45,68 | 2,61% | 23.259,00 |
| 18.05.2026 | 43,91 | 45,25 | 43,13 | 44,52 | 1,33% | 12.512,00 |
| 15.05.2026 | 44,85 | 45,88 | 43,70 | 43,94 | -2,88% | 11.861,00 |
| 14.05.2026 | 44,26 | 45,29 | 43,66 | 45,24 | 2,89% | 8.887,00 |
| 13.05.2026 | 45,41 | 45,44 | 42,12 | 43,97 | -1,51% | 16.064,00 |
| 12.05.2026 | 46,06 | 46,14 | 43,94 | 44,64 | -3,67% | 14.352,00 |
| 11.05.2026 | 48,50 | 49,33 | 45,22 | 46,35 | -4,94% | 36.492,00 |