RENK GROUP AG INH O.N.
[WKN: RENK73 | ISIN: DE000RENK730]
Aktienkurse
25,600€ -1,73%
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
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
30.05.2024 26,10 27,30 26,09 27,08 2,89% 194.257,00
29.05.2024 26,50 27,08 26,32 26,32 -0,85% 189.858,00
28.05.2024 27,20 27,36 26,50 26,54 -2,78% 238.980,00
27.05.2024 26,20 27,59 26,13 27,30 3,14% 297.083,00
24.05.2024 25,86 26,78 25,86 26,47 1,89% 220.912,00
23.05.2024 26,20 26,96 25,98 25,98 -2,05% 316.591,00
22.05.2024 26,38 26,79 26,05 26,53 0,23% 320.009,00
21.05.2024 26,35 26,77 25,68 26,47 2,58% 423.478,00
20.05.2024 26,50 26,99 25,59 25,80 -2,27% 368.909,00
17.05.2024 25,41 26,82 24,97 26,40 0,38% 1.521.584,00
16.05.2024 27,60 27,98 26,30 26,30 -2,21% 425.423,00
15.05.2024 28,42 28,94 26,83 26,90 -3,15% 756.929,00
14.05.2024 28,06 28,06 26,80 27,77 -1,58% 363.217,00
13.05.2024 28,70 28,84 28,06 28,22 -1,07% 248.436,00
10.05.2024 29,30 29,81 28,52 28,52 -3,21% 216.314,00
09.05.2024 28,28 29,78 28,00 29,47 4,67% 198.458,00
08.05.2024 29,17 29,59 28,04 28,15 -5,85% 360.295,00
07.05.2024 29,80 29,97 29,06 29,90 1,42% 359.793,00
06.05.2024 29,06 29,62 28,66 29,48 2,06% 252.663,00
03.05.2024 27,21 28,89 27,19 28,89 7,74% 414.987,00
02.05.2024 27,50 27,50 25,95 26,81 -1,31% 399.840,00
30.04.2024 28,46 28,68 26,80 27,17 -5,89% 312.973,00
29.04.2024 29,04 29,32 28,20 28,87 1,21% 155.541,00
26.04.2024 28,16 28,73 27,72 28,52 2,98% 155.214,00
25.04.2024 29,25 29,25 27,46 27,70 -5,48% 360.894,00
24.04.2024 30,50 30,70 28,72 29,30 -2,63% 427.685,00
23.04.2024 29,39 30,30 29,36 30,09 3,54% 251.394,00
22.04.2024 29,39 29,40 28,65 29,06 2,67% 266.598,00
19.04.2024 28,20 29,34 28,12 28,31 0,28% 214.460,00
18.04.2024 28,91 29,12 26,82 28,23 -3,24% 715.565,00
17.04.2024 29,70 29,76 28,72 29,17 -1,05% 248.939,00
16.04.2024 29,86 30,08 28,81 29,48 -3,31% 401.165,00
15.04.2024 32,30 32,55 29,88 30,49 -3,56% 629.619,00
12.04.2024 30,93 32,40 30,85 31,62 4,93% 600.437,00
11.04.2024 30,20 30,78 29,81 30,13 1,12% 400.775,00
10.04.2024 30,00 30,55 28,84 29,80 1,07% 572.806,00
09.04.2024 33,40 33,76 28,32 29,48 -9,98% 1.738.851,00
08.04.2024 30,78 33,81 30,62 32,75 8,01% 1.063.147,00
05.04.2024 32,35 32,80 30,19 30,32 -12,52% 1.310.233,00
04.04.2024 35,52 36,89 34,66 34,66 -4,02% 813.198,00
03.04.2024 37,00 37,20 35,00 36,11 -0,97% 715.356,00
02.04.2024 38,39 39,75 34,24 36,47 -1,07% 1.786.749,00
28.03.2024 36,94 39,00 36,12 36,86 2,67% 1.472.910,00
27.03.2024 35,00 38,08 34,60 35,90 10,94% 2.140.555,00
26.03.2024 31,86 33,28 30,56 32,36 7,15% 1.248.236,00
25.03.2024 28,40 30,20 28,20 30,20 7,55% 712.449,00
22.03.2024 26,80 28,30 26,66 28,08 4,70% 411.937,00
21.03.2024 27,60 27,60 26,74 26,82 -0,37% 111.724,00
20.03.2024 28,02 28,14 26,92 26,92 -3,72% 179.497,00
19.03.2024 28,06 28,46 27,60 27,96 0,79% 156.083,00
18.03.2024 28,48 29,08 26,74 27,74 -1,42% 363.884,00
15.03.2024 26,80 28,30 26,74 28,14 6,51% 476.857,00
14.03.2024 25,50 26,80 25,36 26,42 4,43% 255.218,00
13.03.2024 25,60 25,70 24,98 25,30 -0,32% 124.924,00
12.03.2024 25,84 26,10 25,04 25,38 1,60% 202.935,00
11.03.2024 24,10 25,10 24,10 24,98 0,32% 142.684,00
08.03.2024 25,06 25,40 24,46 24,90 -0,32% 230.904,00
07.03.2024 26,10 26,10 24,48 24,98 -3,92% 269.724,00
06.03.2024 25,30 26,50 25,30 26,00 4,00% 250.963,00
05.03.2024 26,08 26,46 23,90 25,00 -3,99% 405.487,00
04.03.2024 27,00 27,18 26,00 26,04 -3,56% 201.424,00
01.03.2024 27,32 27,50 26,80 27,00 -0,15% 131.055,00
29.02.2024 27,30 27,64 27,04 27,04 -0,22% 98.044,00
28.02.2024 27,10 27,86 27,04 27,10 0,74% 141.854,00
27.02.2024 28,00 28,36 26,52 26,90 -3,93% 430.492,00
26.02.2024 26,20 28,24 26,20 28,00 7,03% 494.858,00
23.02.2024 26,58 26,80 25,62 26,16 -2,10% 295.415,00
22.02.2024 27,52 28,10 26,68 26,72 -2,41% 300.075,00
21.02.2024 28,12 28,64 27,12 27,38 -0,58% 344.978,00