18,490€
-3,38%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 18,50 | 18,76 | 18,45 | 18,45 | 0,50% | 174.714,00 |
| 31.10.2024 | 18,65 | 18,80 | 18,20 | 18,36 | -2,09% | 293.748,00 |
| 30.10.2024 | 19,05 | 19,09 | 18,61 | 18,75 | -1,56% | 360.873,00 |
| 29.10.2024 | 19,04 | 19,45 | 19,04 | 19,05 | -0,13% | 296.536,00 |
| 28.10.2024 | 19,00 | 19,41 | 18,97 | 19,07 | -1,35% | 177.935,00 |
| 25.10.2024 | 19,48 | 19,55 | 19,10 | 19,33 | 2,07% | 495.235,00 |
| 24.10.2024 | 18,92 | 19,61 | 18,75 | 18,94 | -0,03% | 334.718,00 |
| 23.10.2024 | 19,19 | 19,20 | 18,83 | 18,94 | -0,59% | 262.420,00 |
| 22.10.2024 | 19,03 | 19,33 | 18,88 | 19,06 | 0,49% | 259.392,00 |
| 21.10.2024 | 19,29 | 19,36 | 18,96 | 18,96 | 0,87% | 408.151,00 |
| 18.10.2024 | 18,30 | 18,86 | 18,27 | 18,80 | 2,50% | 373.115,00 |
| 17.10.2024 | 18,05 | 18,45 | 18,00 | 18,34 | 2,46% | 329.790,00 |
| 16.10.2024 | 17,95 | 18,21 | 17,71 | 17,90 | -0,54% | 322.917,00 |
| 15.10.2024 | 18,23 | 18,39 | 17,90 | 18,00 | -2,17% | 664.681,00 |
| 14.10.2024 | 18,44 | 18,78 | 18,12 | 18,40 | 0,11% | 476.329,00 |
| 11.10.2024 | 18,70 | 19,06 | 18,38 | 18,38 | -1,57% | 548.908,00 |
| 10.10.2024 | 19,81 | 20,04 | 18,67 | 18,67 | -5,74% | 804.149,00 |
| 09.10.2024 | 20,20 | 20,22 | 19,32 | 19,81 | -1,56% | 629.989,00 |
| 08.10.2024 | 20,45 | 20,49 | 20,13 | 20,13 | -2,31% | 314.322,00 |
| 07.10.2024 | 20,80 | 21,02 | 20,39 | 20,60 | -1,93% | 1.300.275,00 |
| 04.10.2024 | 20,46 | 21,39 | 20,46 | 21,01 | 2,46% | 447.207,00 |
| 03.10.2024 | 21,01 | 21,06 | 20,12 | 20,50 | -2,38% | 789.212,00 |
| 02.10.2024 | 21,40 | 21,78 | 20,98 | 21,00 | -6,25% | 2.089.569,00 |
| 01.10.2024 | 22,22 | 22,86 | 22,09 | 22,40 | 0,90% | 203.704,00 |
| 30.09.2024 | 22,12 | 22,44 | 21,94 | 22,20 | -1,66% | 150.819,00 |
| 27.09.2024 | 21,94 | 22,58 | 21,85 | 22,58 | 2,96% | 248.349,00 |
| 26.09.2024 | 21,82 | 22,38 | 21,48 | 21,93 | 1,18% | 391.565,00 |
| 25.09.2024 | 21,87 | 22,12 | 21,65 | 21,67 | -2,26% | 260.221,00 |
| 24.09.2024 | 22,08 | 22,55 | 21,77 | 22,17 | 0,45% | 243.252,00 |
| 23.09.2024 | 22,90 | 22,90 | 21,83 | 22,07 | -4,75% | 296.222,00 |
| 20.09.2024 | 23,20 | 23,45 | 22,98 | 23,17 | 0,00% | 1.690.028,00 |
| 19.09.2024 | 22,60 | 23,49 | 22,60 | 23,17 | 2,07% | 197.618,00 |
| 18.09.2024 | 22,90 | 22,93 | 22,41 | 22,70 | 0,82% | 194.023,00 |
| 17.09.2024 | 23,82 | 24,11 | 21,91 | 22,52 | -4,70% | 595.608,00 |
| 16.09.2024 | 23,00 | 23,82 | 22,95 | 23,63 | 3,17% | 345.793,00 |
| 13.09.2024 | 22,63 | 23,00 | 22,44 | 22,90 | 1,46% | 258.405,00 |
| 12.09.2024 | 22,39 | 22,67 | 21,93 | 22,57 | 4,20% | 300.261,00 |
| 11.09.2024 | 23,30 | 23,52 | 21,66 | 21,66 | -4,79% | 492.720,00 |
| 10.09.2024 | 24,10 | 24,11 | 22,23 | 22,75 | -4,87% | 627.273,00 |
| 09.09.2024 | 23,96 | 24,32 | 23,76 | 23,92 | 1,10% | 195.517,00 |
| 06.09.2024 | 24,37 | 24,60 | 23,66 | 23,66 | -3,27% | 259.945,00 |
| 05.09.2024 | 24,80 | 25,01 | 24,14 | 24,46 | -1,51% | 236.337,00 |
| 04.09.2024 | 24,18 | 25,08 | 24,12 | 24,83 | 1,74% | 281.647,00 |
| 03.09.2024 | 26,29 | 26,58 | 24,41 | 24,41 | -6,82% | 418.981,00 |
| 02.09.2024 | 26,90 | 26,90 | 25,92 | 26,19 | -3,00% | 223.115,00 |
| 30.08.2024 | 26,98 | 27,38 | 26,86 | 27,00 | -0,53% | 539.676,00 |
| 29.08.2024 | 26,46 | 27,40 | 26,46 | 27,15 | 1,78% | 418.820,00 |
| 28.08.2024 | 26,09 | 26,94 | 26,06 | 26,67 | 2,75% | 301.331,00 |
| 27.08.2024 | 25,42 | 26,13 | 25,23 | 25,96 | 1,59% | 246.164,00 |
| 26.08.2024 | 24,83 | 25,78 | 24,69 | 25,55 | 2,61% | 237.131,00 |
| 23.08.2024 | 24,90 | 25,18 | 24,74 | 24,90 | 0,44% | 81.629,00 |
| 22.08.2024 | 25,04 | 25,21 | 24,71 | 24,79 | -1,18% | 103.169,00 |
| 21.08.2024 | 24,35 | 25,15 | 24,16 | 25,09 | 3,87% | 249.056,00 |
| 20.08.2024 | 24,35 | 24,77 | 24,15 | 24,15 | -1,71% | 126.671,00 |
| 19.08.2024 | 24,96 | 25,14 | 24,07 | 24,57 | -3,15% | 472.952,00 |
| 16.08.2024 | 25,34 | 25,80 | 25,28 | 25,37 | 0,87% | 216.862,00 |
| 15.08.2024 | 25,21 | 25,42 | 24,77 | 25,15 | 0,06% | 260.870,00 |
| 14.08.2024 | 25,10 | 25,94 | 25,10 | 25,14 | 1,43% | 300.978,00 |
| 13.08.2024 | 26,93 | 27,10 | 24,30 | 24,78 | -4,97% | 706.724,00 |
| 12.08.2024 | 25,80 | 26,08 | 25,41 | 26,08 | 1,46% | 122.321,00 |
| 09.08.2024 | 25,30 | 25,90 | 25,19 | 25,70 | 1,64% | 146.871,00 |
| 08.08.2024 | 25,23 | 25,33 | 24,56 | 25,29 | 0,24% | 91.611,00 |
| 07.08.2024 | 24,89 | 25,23 | 24,30 | 25,23 | 1,53% | 86.991,00 |
| 06.08.2024 | 24,40 | 25,10 | 24,21 | 24,85 | 1,04% | 142.206,00 |
| 05.08.2024 | 23,30 | 24,94 | 23,00 | 24,59 | -1,86% | 259.806,00 |