87,460€
1,53%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 87,11 | 87,68 | 85,92 | 87,68 | 1,78% | - |
| 29.09.2025 | 82,50 | 86,47 | 82,09 | 86,14 | 6,12% | 1.286.711,00 |
| 26.09.2025 | 80,00 | 81,89 | 78,69 | 81,17 | 1,54% | 846.808,00 |
| 25.09.2025 | 77,80 | 79,94 | 77,35 | 79,94 | 1,89% | 850.054,00 |
| 24.09.2025 | 74,00 | 78,46 | 73,97 | 78,46 | 8,01% | 1.208.239,00 |
| 23.09.2025 | 74,20 | 74,52 | 72,51 | 72,64 | -2,31% | 489.386,00 |
| 22.09.2025 | 70,47 | 74,36 | 70,45 | 74,36 | 6,24% | 1.623.770,00 |
| 19.09.2025 | 69,73 | 70,00 | 67,75 | 69,99 | 0,76% | 2.110.215,00 |
| 18.09.2025 | 69,91 | 70,45 | 68,20 | 69,46 | -0,12% | 493.076,00 |
| 17.09.2025 | 69,71 | 72,10 | 69,43 | 69,54 | -1,50% | 512.741,00 |
| 16.09.2025 | 72,40 | 73,01 | 70,60 | 70,60 | -2,47% | 577.252,00 |
| 15.09.2025 | 70,99 | 72,48 | 70,75 | 72,39 | 2,55% | 501.401,00 |
| 12.09.2025 | 70,80 | 71,75 | 69,91 | 70,59 | -0,44% | 503.576,00 |
| 11.09.2025 | 70,01 | 70,90 | 68,89 | 70,90 | 2,41% | 588.024,00 |
| 10.09.2025 | 68,54 | 70,10 | 68,03 | 69,23 | 2,00% | 779.342,00 |
| 09.09.2025 | 69,05 | 69,05 | 65,87 | 67,87 | -2,06% | 741.650,00 |
| 08.09.2025 | 67,00 | 69,30 | 66,96 | 69,30 | 4,09% | 721.368,00 |
| 05.09.2025 | 66,64 | 68,05 | 66,26 | 66,58 | -0,21% | 479.928,00 |
| 04.09.2025 | 66,51 | 67,29 | 64,62 | 66,72 | 0,07% | 448.516,00 |
| 03.09.2025 | 67,00 | 68,05 | 65,80 | 66,67 | -0,13% | 505.393,00 |
| 02.09.2025 | 67,71 | 68,10 | 65,38 | 66,76 | -0,24% | 803.659,00 |
| 01.09.2025 | 62,94 | 67,03 | 62,90 | 66,92 | 7,19% | 821.602,00 |
| 29.08.2025 | 61,16 | 63,47 | 60,90 | 62,43 | 2,71% | 716.138,00 |
| 28.08.2025 | 60,20 | 61,16 | 59,35 | 60,78 | 0,76% | 589.849,00 |
| 27.08.2025 | 59,71 | 60,32 | 58,47 | 60,32 | 0,89% | 491.040,00 |
| 26.08.2025 | 59,56 | 59,79 | 58,51 | 59,79 | 0,55% | 971.494,00 |
| 25.08.2025 | 58,75 | 60,13 | 58,55 | 59,46 | 1,69% | 1.385.243,00 |
| 22.08.2025 | 58,56 | 58,86 | 57,84 | 58,47 | 1,51% | 937.148,00 |
| 21.08.2025 | 57,00 | 58,21 | 56,43 | 57,60 | 2,55% | 852.103,00 |
| 20.08.2025 | 54,30 | 57,12 | 54,02 | 56,17 | -1,44% | 1.404.571,00 |
| 19.08.2025 | 60,90 | 60,90 | 56,35 | 56,99 | -8,27% | 1.500.419,00 |
| 18.08.2025 | 61,55 | 63,75 | 61,40 | 62,13 | 1,85% | 1.487.461,00 |
| 15.08.2025 | 61,41 | 61,79 | 59,69 | 61,00 | -0,15% | 712.051,00 |
| 14.08.2025 | 62,81 | 63,16 | 60,96 | 61,09 | -1,47% | 889.770,00 |
| 13.08.2025 | 64,00 | 64,44 | 61,36 | 62,00 | 2,04% | 1.865.197,00 |
| 12.08.2025 | 60,14 | 61,15 | 59,88 | 60,76 | 0,58% | 630.483,00 |
| 11.08.2025 | 58,00 | 60,59 | 57,56 | 60,41 | -1,63% | 1.223.500,00 |
| 08.08.2025 | 63,20 | 64,36 | 58,60 | 61,41 | -3,72% | 1.398.836,00 |
| 07.08.2025 | 67,24 | 67,58 | 62,00 | 63,78 | -6,96% | 1.303.807,00 |
| 06.08.2025 | 69,30 | 69,30 | 67,70 | 68,55 | -0,36% | 452.596,00 |
| 05.08.2025 | 68,00 | 69,57 | 67,99 | 68,80 | 0,73% | 560.146,00 |
| 04.08.2025 | 68,20 | 68,87 | 67,77 | 68,30 | 0,44% | 641.888,00 |
| 01.08.2025 | 67,50 | 68,43 | 65,90 | 68,00 | -0,28% | 719.257,00 |
| 31.07.2025 | 68,34 | 68,75 | 67,32 | 68,19 | 0,13% | 1.098.939,00 |
| 30.07.2025 | 68,25 | 68,92 | 67,06 | 68,10 | -0,54% | 842.481,00 |
| 29.07.2025 | 67,80 | 69,80 | 67,26 | 68,47 | 1,83% | 830.358,00 |
| 28.07.2025 | 69,40 | 69,99 | 65,50 | 67,24 | -5,10% | 1.274.596,00 |
| 25.07.2025 | 70,50 | 71,69 | 69,91 | 70,85 | 0,50% | 556.769,00 |
| 24.07.2025 | 71,24 | 73,29 | 69,66 | 70,50 | -1,58% | 923.357,00 |
| 23.07.2025 | 71,48 | 72,00 | 70,42 | 71,63 | 0,70% | 506.776,00 |
| 22.07.2025 | 69,86 | 72,39 | 69,14 | 71,13 | 1,14% | 992.744,00 |
| 21.07.2025 | 71,60 | 71,60 | 67,90 | 70,33 | -1,42% | 1.138.833,00 |
| 18.07.2025 | 71,94 | 72,67 | 70,76 | 71,34 | -0,63% | 1.124.988,00 |
| 17.07.2025 | 70,89 | 72,12 | 70,78 | 71,79 | 1,17% | 1.103.508,00 |
| 16.07.2025 | 72,87 | 73,31 | 70,60 | 70,96 | -1,74% | 1.025.280,00 |
| 15.07.2025 | 75,40 | 75,42 | 70,80 | 72,22 | -3,83% | 2.161.056,00 |
| 14.07.2025 | 72,83 | 75,91 | 71,64 | 75,10 | 4,33% | 1.623.779,00 |
| 11.07.2025 | 70,60 | 72,54 | 69,55 | 71,98 | 1,02% | 949.173,00 |
| 10.07.2025 | 73,75 | 74,00 | 70,00 | 71,25 | -2,36% | 1.474.175,00 |
| 09.07.2025 | 70,99 | 73,75 | 70,62 | 72,97 | 5,02% | 1.599.526,00 |
| 08.07.2025 | 68,37 | 70,56 | 67,59 | 69,48 | 2,07% | 1.241.970,00 |
| 07.07.2025 | 66,14 | 68,07 | 65,61 | 68,07 | 3,28% | 1.006.179,00 |
| 04.07.2025 | 64,12 | 66,01 | 63,34 | 65,91 | 1,96% | 807.077,00 |
| 03.07.2025 | 64,00 | 64,80 | 62,75 | 64,64 | 0,61% | 656.784,00 |
| 02.07.2025 | 63,32 | 64,76 | 62,81 | 64,25 | 0,16% | 714.848,00 |
| 01.07.2025 | 67,99 | 67,99 | 64,15 | 64,15 | -5,47% | 839.839,00 |
| 30.06.2025 | 66,64 | 68,10 | 66,54 | 67,86 | 2,91% | 810.964,00 |
| 27.06.2025 | 69,03 | 69,03 | 65,30 | 65,94 | -3,77% | 1.083.444,00 |
| 26.06.2025 | 65,02 | 68,52 | 64,71 | 68,52 | 3,87% | 1.206.629,00 |
| 25.06.2025 | 64,52 | 66,33 | 64,32 | 65,97 | 3,55% | 1.027.709,00 |
| 24.06.2025 | 65,00 | 66,10 | 61,91 | 63,71 | -3,24% | 1.389.577,00 |
| 23.06.2025 | 69,50 | 69,90 | 64,23 | 65,84 | -5,28% | 1.642.757,00 |
| 20.06.2025 | 66,71 | 69,96 | 66,40 | 69,51 | 4,13% | 2.745.307,00 |
| 19.06.2025 | 68,90 | 70,25 | 66,16 | 66,75 | -3,58% | 1.200.090,00 |
| 18.06.2025 | 68,50 | 69,85 | 68,34 | 69,23 | -0,22% | 850.808,00 |
| 17.06.2025 | 70,50 | 70,74 | 68,14 | 69,38 | -2,23% | 978.843,00 |
| 16.06.2025 | 71,88 | 73,87 | 69,85 | 70,96 | -0,62% | 1.166.479,00 |
| 13.06.2025 | 71,80 | 74,00 | 70,44 | 71,40 | 0,76% | 1.387.921,00 |
| 12.06.2025 | 73,21 | 73,57 | 67,29 | 70,86 | 0,34% | 1.800.196,00 |
| 11.06.2025 | 68,27 | 71,86 | 67,30 | 70,62 | 3,46% | 1.771.160,00 |
| 10.06.2025 | 70,65 | 72,08 | 66,89 | 68,26 | -11,74% | 3.307.796,00 |
| 09.06.2025 | 76,96 | 78,98 | 76,61 | 77,34 | -1,60% | 1.362.639,00 |
| 06.06.2025 | 82,00 | 82,00 | 78,13 | 78,60 | -6,24% | 2.486.052,00 |
| 05.06.2025 | 79,49 | 84,54 | 77,57 | 83,83 | 3,49% | 1.682.648,00 |
| 04.06.2025 | 85,76 | 85,96 | 78,73 | 81,00 | -4,76% | 3.024.360,00 |
| 03.06.2025 | 83,90 | 85,46 | 79,89 | 85,05 | 4,36% | 1.929.111,00 |
| 02.06.2025 | 80,50 | 85,70 | 78,65 | 81,50 | 3,98% | 3.643.487,00 |
| 30.05.2025 | 77,14 | 80,41 | 76,84 | 78,38 | 0,68% | 2.246.695,00 |
| 29.05.2025 | 79,20 | 79,22 | 74,23 | 77,85 | 1,10% | 1.867.949,00 |
| 28.05.2025 | 74,72 | 78,81 | 74,60 | 77,00 | 4,90% | 2.205.466,00 |
| 27.05.2025 | 73,00 | 74,75 | 72,04 | 73,40 | 2,21% | 2.157.327,00 |
| 26.05.2025 | 70,67 | 72,39 | 70,44 | 71,81 | 3,92% | 1.102.900,00 |
| 23.05.2025 | 69,99 | 70,47 | 66,07 | 69,10 | -1,59% | 1.491.639,00 |
| 22.05.2025 | 70,96 | 71,08 | 67,10 | 70,22 | 0,92% | 1.950.883,00 |
| 21.05.2025 | 66,65 | 70,83 | 66,53 | 69,58 | 6,64% | 3.183.085,00 |
| 20.05.2025 | 64,20 | 65,81 | 62,57 | 65,25 | 4,92% | 2.027.929,00 |
| 19.05.2025 | 61,00 | 62,25 | 60,10 | 62,19 | 3,86% | 1.304.826,00 |
| 16.05.2025 | 57,80 | 62,00 | 57,01 | 59,88 | 7,74% | 2.815.620,00 |
| 15.05.2025 | 53,65 | 56,00 | 53,62 | 55,58 | 5,34% | 1.122.914,00 |
| 14.05.2025 | 56,67 | 56,83 | 51,43 | 52,76 | -5,07% | 1.489.876,00 |