47,470€
-0,45%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 47,21 | 48,84 | 46,96 | 47,33 | -0,74% | - |
| 30.07.2026 | 48,01 | 48,01 | 47,17 | 47,69 | -1,54% | 278.801,00 |
| 29.07.2026 | 48,51 | 49,32 | 46,98 | 48,43 | 0,51% | 599.745,00 |
| 28.07.2026 | 47,44 | 48,26 | 47,08 | 48,19 | 2,83% | 488.588,00 |
| 27.07.2026 | 44,92 | 47,93 | 44,92 | 46,86 | 3,54% | 479.117,00 |
| 24.07.2026 | 45,20 | 45,86 | 44,84 | 45,26 | -0,21% | 279.797,00 |
| 23.07.2026 | 44,93 | 46,25 | 44,93 | 45,36 | 1,19% | 457.671,00 |
| 22.07.2026 | 44,50 | 45,24 | 44,18 | 44,82 | 0,99% | 315.419,00 |
| 21.07.2026 | 43,82 | 45,32 | 43,80 | 44,38 | 0,82% | 337.229,00 |
| 20.07.2026 | 44,03 | 44,30 | 43,04 | 44,02 | 0,38% | 346.079,00 |
| 17.07.2026 | 42,14 | 44,52 | 41,66 | 43,86 | 2,20% | 426.440,00 |
| 16.07.2026 | 43,61 | 44,15 | 42,65 | 42,91 | -2,23% | 440.495,00 |
| 15.07.2026 | 43,47 | 44,46 | 42,11 | 43,89 | 1,35% | 416.830,00 |
| 14.07.2026 | 42,00 | 43,45 | 41,56 | 43,31 | 0,85% | 354.397,00 |
| 13.07.2026 | 43,33 | 43,98 | 42,40 | 42,94 | -1,20% | 359.898,00 |
| 10.07.2026 | 43,00 | 43,78 | 42,10 | 43,46 | -0,59% | 398.353,00 |
| 09.07.2026 | 46,15 | 46,30 | 43,24 | 43,72 | -4,48% | 736.768,00 |
| 08.07.2026 | 47,88 | 48,35 | 45,50 | 45,77 | -5,15% | 659.310,00 |
| 07.07.2026 | 49,34 | 49,96 | 48,06 | 48,26 | -0,89% | 489.848,00 |
| 06.07.2026 | 46,59 | 49,59 | 46,45 | 48,69 | 4,04% | 550.030,00 |
| 03.07.2026 | 48,00 | 48,27 | 46,34 | 46,80 | -0,98% | 414.458,00 |
| 02.07.2026 | 44,87 | 47,98 | 44,35 | 47,27 | 6,36% | 794.922,00 |
| 01.07.2026 | 42,70 | 44,47 | 42,35 | 44,44 | 5,37% | 774.000,00 |
| 30.06.2026 | 42,67 | 43,10 | 41,49 | 42,18 | -1,38% | 670.806,00 |
| 29.06.2026 | 42,83 | 43,47 | 42,09 | 42,77 | 1,31% | 628.671,00 |
| 26.06.2026 | 41,89 | 43,07 | 41,48 | 42,21 | 3,22% | 702.271,00 |
| 25.06.2026 | 43,00 | 43,50 | 40,34 | 40,90 | -3,64% | 1.004.575,00 |
| 24.06.2026 | 45,12 | 45,27 | 42,30 | 42,44 | -7,20% | 1.439.716,00 |
| 23.06.2026 | 45,05 | 47,33 | 45,00 | 45,74 | 1,09% | 669.644,00 |
| 22.06.2026 | 47,50 | 48,30 | 44,97 | 45,24 | -5,74% | 707.787,00 |
| 19.06.2026 | 46,80 | 48,98 | 46,80 | 48,00 | 2,43% | 1.350.516,00 |
| 18.06.2026 | 47,95 | 48,61 | 45,72 | 46,86 | -0,44% | 863.648,00 |
| 17.06.2026 | 45,12 | 47,33 | 45,12 | 47,06 | 4,35% | 581.855,00 |
| 16.06.2026 | 45,25 | 47,00 | 45,10 | 45,10 | -0,49% | 495.593,00 |
| 15.06.2026 | 46,73 | 47,04 | 44,44 | 45,32 | -1,93% | 784.693,00 |
| 12.06.2026 | 49,35 | 49,35 | 46,21 | 46,21 | -4,97% | 680.963,00 |
| 11.06.2026 | 49,80 | 49,87 | 47,29 | 48,63 | -3,67% | 599.740,00 |
| 10.06.2026 | 51,02 | 52,12 | 50,32 | 50,48 | -2,11% | 257.631,00 |
| 09.06.2026 | 50,30 | 51,57 | 49,53 | 51,57 | 2,02% | 351.398,00 |
| 08.06.2026 | 50,55 | 51,44 | 50,45 | 50,55 | -2,51% | 193.428,00 |
| 05.06.2026 | 51,29 | 52,00 | 50,43 | 51,85 | 1,21% | 245.815,00 |
| 04.06.2026 | 51,38 | 51,84 | 50,55 | 51,23 | -0,23% | 183.353,00 |
| 03.06.2026 | 49,62 | 52,25 | 49,59 | 51,35 | 2,68% | 379.587,00 |
| 02.06.2026 | 53,65 | 53,65 | 49,13 | 50,01 | -4,54% | 700.704,00 |
| 01.06.2026 | 56,50 | 56,61 | 50,40 | 52,39 | -7,85% | 890.454,00 |
| 29.05.2026 | 56,33 | 56,85 | 55,25 | 56,85 | 2,52% | 789.427,00 |
| 28.05.2026 | 52,72 | 56,63 | 52,72 | 55,45 | 5,44% | 1.080.720,00 |
| 27.05.2026 | 52,45 | 53,84 | 51,80 | 52,59 | 1,86% | 506.819,00 |
| 26.05.2026 | 51,00 | 52,07 | 50,17 | 51,63 | 2,02% | 362.222,00 |
| 25.05.2026 | 49,31 | 50,89 | 49,31 | 50,61 | 3,22% | 481.202,00 |
| 22.05.2026 | 48,46 | 49,80 | 48,33 | 49,03 | 2,80% | 468.716,00 |
| 21.05.2026 | 48,15 | 49,34 | 47,68 | 47,70 | -0,23% | 623.253,00 |
| 20.05.2026 | 45,96 | 49,22 | 45,67 | 47,81 | 3,33% | 839.702,00 |
| 19.05.2026 | 44,73 | 47,26 | 44,73 | 46,27 | 4,04% | 806.898,00 |
| 18.05.2026 | 43,90 | 45,20 | 43,11 | 44,47 | 1,30% | 526.073,00 |
| 15.05.2026 | 44,16 | 45,88 | 43,69 | 43,90 | -2,68% | 515.798,00 |
| 14.05.2026 | 44,20 | 45,11 | 43,60 | 45,11 | 3,19% | 539.605,00 |
| 13.05.2026 | 45,00 | 45,00 | 42,12 | 43,72 | -0,88% | 896.967,00 |
| 12.05.2026 | 45,28 | 45,69 | 43,95 | 44,11 | -4,74% | 885.403,00 |
| 11.05.2026 | 49,01 | 49,27 | 45,22 | 46,30 | -3,76% | 1.235.976,00 |
| 08.05.2026 | 51,00 | 51,33 | 48,11 | 48,11 | -6,38% | 1.156.168,00 |
| 07.05.2026 | 55,01 | 55,23 | 51,00 | 51,39 | -5,48% | 1.079.323,00 |
| 06.05.2026 | 56,42 | 56,42 | 52,30 | 54,37 | -1,61% | 910.819,00 |
| 05.05.2026 | 54,51 | 56,30 | 54,32 | 55,26 | 1,58% | 542.515,00 |
| 04.05.2026 | 54,80 | 55,58 | 53,95 | 54,40 | 0,80% | 500.486,00 |
| 30.04.2026 | 53,00 | 54,74 | 52,80 | 53,97 | 0,37% | 321.491,00 |
| 29.04.2026 | 53,63 | 54,39 | 53,05 | 53,77 | 0,96% | 371.084,00 |
| 28.04.2026 | 54,50 | 55,21 | 53,07 | 53,26 | -3,04% | 343.162,00 |
| 27.04.2026 | 54,50 | 55,65 | 54,09 | 54,93 | 1,91% | 370.647,00 |
| 24.04.2026 | 56,79 | 56,91 | 53,73 | 53,90 | -5,29% | 525.839,00 |
| 23.04.2026 | 55,00 | 57,27 | 54,33 | 56,91 | 2,03% | 636.188,00 |
| 22.04.2026 | 55,97 | 56,22 | 54,30 | 55,78 | 1,86% | 452.481,00 |
| 21.04.2026 | 56,55 | 57,77 | 54,56 | 54,76 | -0,44% | 620.319,00 |
| 20.04.2026 | 54,00 | 55,02 | 53,94 | 55,00 | -0,02% | 298.611,00 |
| 17.04.2026 | 52,60 | 55,85 | 52,50 | 55,01 | 3,95% | 756.232,00 |
| 16.04.2026 | 54,03 | 54,67 | 52,44 | 52,92 | -0,90% | 388.264,00 |
| 15.04.2026 | 52,08 | 54,03 | 51,62 | 53,40 | 2,57% | 530.861,00 |
| 14.04.2026 | 53,28 | 53,58 | 51,66 | 52,06 | -1,77% | 327.007,00 |
| 13.04.2026 | 52,15 | 53,67 | 51,56 | 53,00 | 1,38% | 542.095,00 |
| 10.04.2026 | 54,22 | 54,32 | 50,84 | 52,28 | -3,58% | 1.018.485,00 |
| 09.04.2026 | 55,00 | 55,43 | 53,75 | 54,22 | -2,52% | 411.054,00 |
| 08.04.2026 | 56,01 | 56,02 | 54,50 | 55,62 | 3,46% | 685.366,00 |
| 07.04.2026 | 54,00 | 54,35 | 53,00 | 53,76 | -0,68% | 450.204,00 |
| 02.04.2026 | 53,15 | 54,73 | 52,75 | 54,13 | -1,19% | 500.631,00 |
| 01.04.2026 | 52,50 | 55,62 | 50,97 | 54,78 | 8,18% | 1.232.405,00 |
| 31.03.2026 | 48,38 | 50,66 | 47,98 | 50,64 | 4,68% | 597.241,00 |
| 30.03.2026 | 46,50 | 48,53 | 46,34 | 48,38 | 2,90% | 557.591,00 |
| 27.03.2026 | 46,84 | 48,28 | 45,97 | 47,01 | -1,90% | 1.119.288,00 |
| 26.03.2026 | 51,51 | 51,51 | 47,68 | 47,92 | -8,48% | 1.455.514,00 |
| 25.03.2026 | 52,20 | 52,63 | 51,10 | 52,36 | 2,47% | 541.297,00 |
| 24.03.2026 | 52,10 | 52,13 | 49,96 | 51,10 | -1,14% | 604.130,00 |
| 23.03.2026 | 50,05 | 53,62 | 49,54 | 51,69 | -0,10% | 936.715,00 |
| 20.03.2026 | 55,49 | 56,11 | 51,74 | 51,74 | -5,08% | 1.272.035,00 |
| 19.03.2026 | 57,14 | 57,20 | 53,60 | 54,51 | -4,82% | 848.200,00 |
| 18.03.2026 | 56,79 | 58,49 | 56,23 | 57,27 | 0,85% | 634.129,00 |
| 17.03.2026 | 56,80 | 56,91 | 54,88 | 56,79 | 0,85% | 611.007,00 |
| 16.03.2026 | 55,49 | 56,72 | 55,04 | 56,31 | 3,68% | 699.457,00 |
| 13.03.2026 | 54,62 | 55,54 | 53,97 | 54,31 | -0,57% | 453.723,00 |
| 12.03.2026 | 55,45 | 57,35 | 54,62 | 54,62 | 0,53% | 946.710,00 |
| 11.03.2026 | 55,28 | 55,46 | 53,23 | 54,33 | -1,75% | 805.997,00 |