18,501€
3,35%
Echtzeit-Aktienkurs RENK GROUP AG INH O.N.
Bid:
Ask:
Aktienkurse zur RENK GROUP AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,29% | 322.917,00 |
| 15.10.2024 | 18,43 | 18,44 | 17,91 | 18,14 | -1,43% | - |
| 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 |
| 02.08.2024 | 25,00 | 25,06 | 24,38 | 25,06 | 0,10% | 151.969,00 |
| 01.08.2024 | 26,12 | 26,47 | 24,99 | 25,03 | -4,50% | 160.418,00 |
| 31.07.2024 | 26,15 | 26,47 | 25,60 | 26,21 | 0,65% | 89.934,00 |
| 30.07.2024 | 25,62 | 26,14 | 25,62 | 26,04 | 1,66% | 115.542,00 |
| 29.07.2024 | 25,22 | 26,13 | 25,14 | 25,62 | 3,10% | 348.108,00 |
| 26.07.2024 | 24,20 | 25,02 | 23,98 | 24,85 | 2,67% | 99.470,00 |
| 25.07.2024 | 24,50 | 24,71 | 24,00 | 24,20 | -2,30% | 107.952,00 |
| 24.07.2024 | 25,01 | 25,51 | 24,44 | 24,77 | -1,43% | 94.464,00 |
| 23.07.2024 | 24,83 | 25,13 | 24,56 | 25,13 | 1,19% | 89.943,00 |
| 22.07.2024 | 24,59 | 24,98 | 24,42 | 24,84 | 0,67% | 108.404,00 |
| 19.07.2024 | 25,18 | 25,30 | 24,17 | 24,67 | -1,75% | 231.745,00 |
| 18.07.2024 | 26,58 | 26,58 | 25,11 | 25,11 | -2,62% | 363.306,00 |
| 17.07.2024 | 26,66 | 26,66 | 25,79 | 25,79 | -4,46% | 219.719,00 |
| 16.07.2024 | 26,04 | 26,99 | 25,98 | 26,99 | 2,18% | 219.092,00 |
| 15.07.2024 | 25,56 | 26,42 | 25,15 | 26,42 | 4,41% | 250.983,00 |
| 12.07.2024 | 25,74 | 26,59 | 25,26 | 25,30 | -2,88% | 246.600,00 |
| 11.07.2024 | 26,06 | 26,06 | 25,44 | 26,05 | 0,99% | 183.610,00 |
| 10.07.2024 | 25,41 | 26,22 | 25,38 | 25,80 | 1,52% | 143.919,00 |
| 09.07.2024 | 26,05 | 26,20 | 25,14 | 25,41 | -3,51% | 200.536,00 |
| 08.07.2024 | 25,40 | 26,65 | 25,38 | 26,34 | 3,80% | 277.715,00 |
| 05.07.2024 | 25,51 | 26,03 | 25,04 | 25,37 | -1,13% | 164.773,00 |
| 04.07.2024 | 25,73 | 25,87 | 25,43 | 25,66 | 0,20% | 98.807,00 |
| 03.07.2024 | 26,08 | 26,27 | 25,28 | 25,61 | -1,65% | 174.165,00 |
| 02.07.2024 | 26,20 | 26,65 | 25,71 | 26,04 | -0,86% | 94.668,00 |
| 01.07.2024 | 25,87 | 26,29 | 25,41 | 26,27 | 3,92% | 169.859,00 |
| 28.06.2024 | 25,71 | 25,90 | 25,17 | 25,28 | -1,60% | 137.028,00 |
| 27.06.2024 | 25,56 | 26,00 | 25,55 | 25,69 | -1,04% | 116.285,00 |
| 26.06.2024 | 26,71 | 26,83 | 25,82 | 25,96 | -1,69% | 191.156,00 |
| 25.06.2024 | 26,79 | 26,90 | 26,02 | 26,40 | -1,66% | 190.848,00 |
| 24.06.2024 | 27,76 | 27,76 | 26,51 | 26,85 | -2,03% | 232.840,00 |
| 21.06.2024 | 27,01 | 27,67 | 26,90 | 27,40 | 1,95% | 321.666,00 |
| 20.06.2024 | 25,85 | 26,98 | 25,70 | 26,88 | 2,58% | 246.440,00 |
| 19.06.2024 | 26,04 | 26,54 | 25,62 | 26,20 | 1,26% | 160.427,00 |
| 18.06.2024 | 26,42 | 26,43 | 25,40 | 25,88 | 2,74% | 268.793,00 |
| 17.06.2024 | 24,17 | 26,25 | 24,11 | 25,19 | 4,85% | 324.673,00 |
| 14.06.2024 | 24,07 | 24,50 | 22,53 | 24,02 | -2,85% | 967.948,00 |
| 13.06.2024 | 25,30 | 25,59 | 24,73 | 24,73 | -2,60% | 159.721,00 |
| 12.06.2024 | 24,90 | 25,44 | 24,82 | 25,39 | 2,07% | 196.613,00 |
| 11.06.2024 | 25,40 | 25,73 | 24,28 | 24,87 | -3,15% | 443.604,00 |
| 10.06.2024 | 25,38 | 25,80 | 25,27 | 25,68 | -0,21% | 149.652,00 |
| 07.06.2024 | 25,74 | 25,98 | 25,28 | 25,74 | -0,39% | 162.942,00 |
| 06.06.2024 | 26,29 | 26,72 | 25,33 | 25,84 | -2,80% | 299.481,00 |
| 05.06.2024 | 26,36 | 26,62 | 25,90 | 26,58 | 1,26% | 136.814,00 |
| 04.06.2024 | 26,85 | 27,10 | 26,21 | 26,25 | -2,94% | 206.606,00 |
| 03.06.2024 | 26,78 | 27,30 | 26,55 | 27,05 | 2,10% | 288.002,00 |
| 31.05.2024 | 26,91 | 27,17 | 26,49 | 26,49 | -2,16% | 1.048.976,00 |