43,640€
-4,82%
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 |
|---|---|---|---|---|---|---|
| 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 |