RENK Group AG
[WKN: RENK73 | ISIN: DE000RENK730]
Aktienkurse
42,385€ -1,92%
Echtzeit-Aktienkurs RENK Group AG
Bid: Ask:

Aktienkurse zur RENK Group AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2025 46,00 46,38 42,84 43,22 -5,75% 1.382.119,00
27.03.2025 44,33 46,44 43,47 45,85 0,33% 1.495.220,00
26.03.2025 44,79 45,70 40,91 45,70 4,05% 2.492.491,00
25.03.2025 43,08 44,00 42,27 43,92 1,95% 1.021.402,00
24.03.2025 43,00 44,06 42,04 43,08 2,52% 1.405.624,00
21.03.2025 42,58 43,86 40,66 42,02 -1,55% 4.033.817,00
20.03.2025 44,35 45,65 40,14 42,68 -3,77% 2.527.172,00
19.03.2025 49,01 49,90 43,03 44,35 -8,16% 3.531.311,00
18.03.2025 46,00 48,98 44,60 48,29 9,30% 4.662.426,00
17.03.2025 41,90 44,20 41,51 44,18 9,83% 2.583.041,00
14.03.2025 38,06 41,53 37,98 40,23 6,42% 2.566.862,00
13.03.2025 37,60 38,38 36,01 37,80 5,90% 1.619.771,00
12.03.2025 34,65 36,00 34,00 35,70 4,22% 977.976,00
11.03.2025 34,20 34,72 33,64 34,25 1,69% 950.058,00
10.03.2025 36,94 37,21 33,46 33,68 -5,15% 1.780.575,00
07.03.2025 38,28 38,50 35,51 35,51 -6,64% 1.784.410,00
06.03.2025 38,50 38,66 37,21 38,04 1,77% 1.626.298,00
05.03.2025 36,74 38,87 35,88 37,38 6,79% 1.915.400,00
04.03.2025 40,59 40,59 34,60 35,00 -1,45% 4.118.630,00
03.03.2025 34,85 35,74 33,40 35,52 18,90% 3.691.983,00
28.02.2025 31,00 31,00 29,71 29,87 -2,07% 827.930,00
27.02.2025 30,15 30,83 29,90 30,50 -0,81% 1.003.049,00
26.02.2025 30,79 30,95 29,93 30,75 1,59% 1.041.559,00
25.02.2025 29,13 30,59 29,10 30,27 6,43% 1.715.413,00
24.02.2025 28,50 29,55 27,68 28,44 3,04% 1.707.469,00
21.02.2025 28,90 28,90 27,43 27,60 -2,90% 1.311.833,00
20.02.2025 29,42 29,66 28,11 28,43 -2,60% 924.949,00
19.02.2025 30,00 30,59 29,10 29,19 -1,58% 1.606.933,00
18.02.2025 32,30 32,45 29,66 29,66 1,56% 3.294.301,00
17.02.2025 27,12 29,50 27,06 29,20 16,57% 3.136.010,00
14.02.2025 25,00 25,55 24,99 25,05 0,56% 2.168.791,00
13.02.2025 23,50 25,02 23,40 24,91 1,90% 759.346,00
12.02.2025 24,69 24,90 24,03 24,45 -2,45% 606.886,00
11.02.2025 23,09 25,28 23,09 25,06 11,65% 2.160.960,00
10.02.2025 22,59 22,97 22,45 22,45 0,00% 237.601,00
07.02.2025 22,27 23,31 22,15 22,45 -1,10% 368.188,00
06.02.2025 24,21 24,45 22,70 22,70 -5,87% 659.659,00
05.02.2025 24,33 24,38 23,90 24,11 -0,80% 324.661,00
04.02.2025 24,15 24,61 23,26 24,31 1,23% 708.360,00
03.02.2025 24,05 25,15 23,76 24,01 -2,24% 805.738,00
31.01.2025 24,35 24,65 24,09 24,56 2,55% 613.993,00
30.01.2025 23,00 24,48 22,95 23,95 5,88% 915.530,00
29.01.2025 24,20 24,21 22,62 22,62 -4,31% 1.135.168,00
28.01.2025 22,71 23,72 22,61 23,64 3,48% 808.621,00
27.01.2025 22,50 23,09 21,78 22,85 -0,09% 577.945,00
24.01.2025 22,36 23,20 22,29 22,87 0,46% 475.442,00
23.01.2025 22,11 22,78 21,49 22,76 2,87% 619.887,00
22.01.2025 22,26 22,37 21,88 22,13 0,20% 387.933,00
21.01.2025 22,53 22,63 21,98 22,08 -2,11% 348.064,00
20.01.2025 23,30 23,47 22,37 22,56 -0,42% 713.972,00
17.01.2025 22,46 23,18 22,35 22,65 1,91% 555.108,00
16.01.2025 21,46 22,23 21,46 22,23 4,54% 586.739,00
15.01.2025 21,00 21,38 20,85 21,26 0,78% 301.925,00
14.01.2025 20,84 21,13 20,58 21,10 1,61% 200.641,00
13.01.2025 21,30 21,45 20,43 20,76 -2,05% 331.954,00
10.01.2025 20,60 21,42 20,60 21,20 1,29% 344.121,00
09.01.2025 20,68 21,05 20,34 20,93 0,65% 435.240,00
08.01.2025 19,80 20,88 19,80 20,79 6,47% 729.417,00
07.01.2025 19,03 19,58 19,03 19,53 2,23% 308.135,00
06.01.2025 19,26 19,38 18,60 19,10 -0,45% 434.400,00
03.01.2025 18,90 19,36 18,58 19,19 2,24% 209.156,00
02.01.2025 18,35 18,92 18,16 18,77 2,36% 409.046,00
30.12.2024 18,20 18,33 18,05 18,33 0,13% 154.089,00
27.12.2024 18,28 18,45 17,94 18,31 -0,46% 431.865,00
23.12.2024 18,60 18,80 18,20 18,39 0,43% 341.792,00
20.12.2024 18,87 18,92 17,75 18,32 -4,29% 1.016.328,00
19.12.2024 19,00 19,32 18,95 19,14 -1,00% 261.195,00
18.12.2024 19,10 19,52 18,93 19,33 1,57% 172.919,00
17.12.2024 19,49 19,49 18,90 19,03 -0,61% 261.696,00
16.12.2024 19,50 19,82 18,80 19,15 -2,41% 433.766,00
13.12.2024 19,96 20,24 19,62 19,62 -2,70% 279.298,00
12.12.2024 19,80 20,17 19,50 20,17 1,96% 405.601,00
11.12.2024 18,92 19,78 18,60 19,78 5,56% 548.682,00
10.12.2024 19,60 19,70 18,74 18,74 -2,83% 722.742,00
09.12.2024 21,20 21,27 19,28 19,28 -8,01% 1.040.579,00
06.12.2024 21,40 21,65 20,87 20,96 -1,85% 463.721,00
05.12.2024 20,93 21,59 20,53 21,36 2,82% 659.967,00
04.12.2024 20,53 21,27 20,53 20,77 1,52% 519.501,00
03.12.2024 20,48 21,11 20,46 20,46 0,29% 462.596,00
02.12.2024 20,23 20,47 19,94 20,40 2,56% 378.049,00
29.11.2024 19,85 20,15 19,68 19,89 1,48% 474.420,00
28.11.2024 19,60 19,88 19,50 19,60 0,82% 355.128,00
27.11.2024 19,30 19,65 19,06 19,44 2,12% 439.576,00
26.11.2024 19,20 19,73 18,70 19,04 -1,31% 725.086,00
25.11.2024 19,10 19,55 18,15 19,29 -3,80% 2.079.139,00
22.11.2024 20,55 20,80 19,98 20,05 -2,29% 449.032,00
21.11.2024 20,29 20,96 20,17 20,52 0,56% 726.539,00
20.11.2024 20,52 20,75 20,05 20,41 -0,63% 639.695,00
19.11.2024 20,04 20,66 19,62 20,54 3,65% 463.958,00
18.11.2024 19,24 19,93 19,12 19,81 5,01% 481.501,00
15.11.2024 18,76 19,17 18,41 18,87 0,67% 342.110,00
14.11.2024 20,25 20,25 18,74 18,74 -6,11% 967.240,00
13.11.2024 20,70 21,12 19,82 19,96 -2,75% 687.826,00
12.11.2024 20,59 20,81 20,39 20,53 -0,65% 397.740,00
11.11.2024 20,34 20,77 20,09 20,66 4,31% 685.477,00
08.11.2024 19,90 20,00 19,20 19,81 1,64% 593.285,00
07.11.2024 18,72 19,62 18,43 19,49 7,21% 650.195,00
06.11.2024 18,25 18,95 18,08 18,18 -1,16% 506.500,00
05.11.2024 18,00 18,49 17,95 18,39 2,39% 173.867,00
04.11.2024 18,41 18,52 17,95 17,96 -2,65% 166.841,00