40,625€
0,68%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 40,49 | 41,27 | 40,05 | 40,63 | 0,68% | 19.720,00 |
| 24.09.2026 | 41,90 | 41,95 | 39,86 | 40,35 | -3,74% | 34.421,00 |
| 23.09.2026 | 41,41 | 42,19 | 40,73 | 41,92 | 1,64% | 22.452,00 |
| 22.09.2026 | 41,65 | 42,19 | 40,96 | 41,24 | -1,88% | 19.449,00 |
| 21.09.2026 | 42,75 | 43,05 | 41,68 | 42,04 | -0,67% | 20.989,00 |
| 18.09.2026 | 41,74 | 42,32 | 40,53 | 42,32 | 5,50% | 53.840,00 |
| 17.09.2026 | 41,26 | 41,35 | 39,31 | 40,11 | -1,69% | 57.444,00 |
| 16.09.2026 | 41,68 | 41,98 | 40,72 | 40,80 | -1,63% | 17.423,00 |
| 15.09.2026 | 42,19 | 42,36 | 40,95 | 41,48 | -1,37% | 26.819,00 |
| 14.09.2026 | 42,20 | 42,93 | 41,69 | 42,05 | -0,28% | 21.201,00 |
| 11.09.2026 | 42,54 | 42,59 | 41,18 | 42,17 | -0,41% | 21.159,00 |
| 10.09.2026 | 41,94 | 42,58 | 41,44 | 42,35 | -1,47% | 46.067,00 |
| 09.09.2026 | 44,39 | 44,60 | 42,43 | 42,98 | -3,62% | 29.298,00 |
| 08.09.2026 | 42,91 | 44,82 | 42,68 | 44,59 | 4,15% | 40.775,00 |
| 07.09.2026 | 43,55 | 43,69 | 42,20 | 42,81 | -1,55% | 43.891,00 |
| 04.09.2026 | 43,65 | 44,54 | 43,10 | 43,49 | -0,49% | 29.256,00 |
| 03.09.2026 | 44,94 | 45,19 | 42,72 | 43,70 | -2,81% | 36.905,00 |
| 02.09.2026 | 44,63 | 45,21 | 44,02 | 44,97 | 0,62% | 12.039,00 |
| 01.09.2026 | 47,18 | 47,18 | 44,33 | 44,69 | -5,40% | 34.949,00 |
| 31.08.2026 | 47,84 | 48,09 | 46,81 | 47,24 | -0,90% | 8.427,00 |
| 28.08.2026 | 48,55 | 48,76 | 47,58 | 47,67 | -1,01% | 10.639,00 |
| 27.08.2026 | 48,15 | 48,85 | 47,40 | 48,16 | 0,55% | 14.994,00 |
| 26.08.2026 | 46,78 | 48,26 | 46,27 | 47,89 | 1,98% | 20.657,00 |
| 25.08.2026 | 46,80 | 47,39 | 46,47 | 46,96 | 0,76% | 22.204,00 |
| 24.08.2026 | 48,25 | 48,26 | 46,33 | 46,61 | -3,48% | 19.489,00 |
| 21.08.2026 | 47,99 | 48,31 | 46,98 | 48,29 | 0,41% | 26.033,00 |
| 20.08.2026 | 48,84 | 49,26 | 47,95 | 48,09 | -3,90% | 9.925,00 |
| 19.08.2026 | 49,94 | 52,10 | 49,83 | 50,04 | -9,98% | 44.838,00 |
| 05.05.2026 | 54,03 | 56,33 | 53,95 | 55,59 | 2,98% | 36.638,00 |
| 04.05.2026 | 54,26 | 55,60 | 53,87 | 53,98 | 0,19% | 25.245,00 |
| 30.04.2026 | 53,43 | 54,75 | 53,06 | 53,87 | 0,72% | 11.450,00 |
| 29.04.2026 | 53,54 | 54,42 | 53,05 | 53,49 | 0,24% | 20.026,00 |
| 28.04.2026 | 54,74 | 55,24 | 53,07 | 53,36 | -2,69% | 15.132,00 |
| 27.04.2026 | 54,16 | 55,68 | 54,05 | 54,83 | 0,99% | 14.884,00 |
| 24.04.2026 | 56,70 | 56,96 | 53,57 | 54,29 | -4,22% | 22.653,00 |
| 23.04.2026 | 55,10 | 57,25 | 54,32 | 56,68 | 2,32% | 30.695,00 |
| 22.04.2026 | 55,03 | 56,21 | 54,33 | 55,40 | 1,15% | 19.591,00 |
| 21.04.2026 | 54,83 | 57,76 | 54,58 | 54,77 | -0,14% | 50.862,00 |
| 20.04.2026 | 54,19 | 55,04 | 53,81 | 54,84 | 0,50% | 15.442,00 |
| 17.04.2026 | 53,28 | 55,84 | 52,60 | 54,57 | 2,89% | 34.797,00 |
| 16.04.2026 | 53,34 | 54,70 | 52,45 | 53,03 | -0,50% | 45.022,00 |
| 15.04.2026 | 51,98 | 54,05 | 51,66 | 53,30 | 2,05% | 56.368,00 |
| 14.04.2026 | 53,30 | 53,55 | 51,67 | 52,23 | -1,59% | 30.428,00 |
| 13.04.2026 | 52,60 | 53,70 | 51,61 | 53,07 | 2,07% | 33.946,00 |
| 10.04.2026 | 54,41 | 54,65 | 50,87 | 52,00 | -4,54% | 73.326,00 |
| 09.04.2026 | 55,04 | 55,45 | 53,75 | 54,47 | -0,84% | 23.094,00 |
| 08.04.2026 | 56,19 | 56,93 | 54,51 | 54,93 | 1,81% | 59.020,00 |
| 07.04.2026 | 53,96 | 54,36 | 53,02 | 53,95 | 0,16% | 38.482,00 |
| 02.04.2026 | 52,31 | 54,72 | 51,98 | 53,87 | -1,20% | 42.984,00 |
| 01.04.2026 | 51,30 | 55,61 | 50,94 | 54,52 | 7,01% | 84.709,00 |
| 31.03.2026 | 48,34 | 52,35 | 47,96 | 50,95 | 6,35% | 67.932,00 |
| 30.03.2026 | 45,93 | 48,53 | 45,63 | 47,91 | 2,82% | 46.905,00 |
| 27.03.2026 | 49,13 | 49,20 | 45,95 | 46,60 | -4,24% | 73.995,00 |
| 26.03.2026 | 52,36 | 52,47 | 47,68 | 48,66 | -7,08% | 114.810,00 |
| 25.03.2026 | 51,98 | 52,64 | 51,08 | 52,37 | 2,27% | 65.964,00 |
| 24.03.2026 | 51,97 | 52,39 | 49,96 | 51,21 | -1,42% | 75.607,00 |
| 23.03.2026 | 50,61 | 53,65 | 49,52 | 51,95 | 0,02% | 50.198,00 |
| 20.03.2026 | 54,90 | 56,09 | 51,53 | 51,94 | -5,03% | 45.411,00 |
| 19.03.2026 | 56,99 | 57,10 | 53,61 | 54,69 | -3,95% | 41.221,00 |
| 18.03.2026 | 57,01 | 58,49 | 56,23 | 56,94 | 0,97% | 37.940,00 |
| 17.03.2026 | 56,62 | 56,98 | 54,89 | 56,40 | 0,28% | 37.753,00 |
| 16.03.2026 | 55,13 | 56,79 | 54,88 | 56,24 | 3,09% | 69.522,00 |
| 13.03.2026 | 55,09 | 55,54 | 53,96 | 54,55 | -1,20% | 52.178,00 |
| 12.03.2026 | 54,09 | 57,34 | 54,04 | 55,21 | 1,78% | 56.566,00 |
| 11.03.2026 | 55,40 | 55,76 | 53,23 | 54,25 | -2,34% | 45.213,00 |
| 10.03.2026 | 55,68 | 56,55 | 55,25 | 55,55 | 0,24% | 47.502,00 |
| 09.03.2026 | 54,51 | 56,18 | 52,91 | 55,41 | -0,11% | 72.733,00 |
| 06.03.2026 | 54,21 | 56,32 | 53,79 | 55,47 | 3,04% | 92.900,00 |
| 05.03.2026 | 58,55 | 59,31 | 52,01 | 53,84 | -8,88% | 267.974,00 |
| 04.03.2026 | 56,90 | 59,68 | 56,27 | 59,08 | 3,22% | 38.720,00 |
| 03.03.2026 | 59,07 | 59,08 | 55,67 | 57,24 | -3,25% | 51.807,00 |
| 02.03.2026 | 61,38 | 61,85 | 58,02 | 59,16 | 3,50% | 55.290,00 |
| 27.02.2026 | 57,89 | 58,76 | 56,35 | 57,16 | -1,60% | 24.216,00 |
| 26.02.2026 | 57,65 | 59,12 | 56,74 | 58,09 | 0,27% | 32.610,00 |
| 25.02.2026 | 59,13 | 59,69 | 57,40 | 57,94 | -1,99% | 26.931,00 |
| 24.02.2026 | 59,33 | 59,40 | 58,17 | 59,11 | -0,05% | 28.358,00 |
| 23.02.2026 | 59,98 | 60,34 | 58,66 | 59,14 | -2,47% | 35.550,00 |
| 20.02.2026 | 61,50 | 61,50 | 59,90 | 60,64 | -0,50% | 31.489,00 |
| 19.02.2026 | 61,31 | 61,83 | 59,77 | 60,94 | 0,14% | 35.101,00 |
| 18.02.2026 | 57,91 | 61,64 | 57,89 | 60,86 | 5,09% | 58.767,00 |
| 17.02.2026 | 58,80 | 59,27 | 56,94 | 57,91 | -1,30% | 24.058,00 |
| 16.02.2026 | 57,90 | 59,03 | 56,88 | 58,68 | 2,32% | 39.083,00 |
| 13.02.2026 | 56,50 | 58,85 | 56,44 | 57,35 | 1,08% | 35.915,00 |
| 12.02.2026 | 57,76 | 58,33 | 56,60 | 56,74 | -1,32% | 27.103,00 |
| 11.02.2026 | 58,41 | 59,03 | 56,52 | 57,50 | -2,05% | 50.111,00 |
| 10.02.2026 | 57,45 | 59,30 | 56,82 | 58,70 | 1,59% | 63.998,00 |
| 09.02.2026 | 55,96 | 57,92 | 55,91 | 57,78 | 4,72% | 61.645,00 |
| 06.02.2026 | 52,61 | 56,87 | 52,34 | 55,18 | 8,39% | 72.314,00 |
| 05.02.2026 | 50,36 | 52,29 | 49,12 | 50,91 | -1,92% | 60.803,00 |
| 04.02.2026 | 53,59 | 53,86 | 50,95 | 51,90 | -2,53% | 80.796,00 |
| 03.02.2026 | 53,31 | 54,27 | 52,68 | 53,25 | 0,39% | 80.074,00 |
| 02.02.2026 | 53,26 | 54,06 | 52,14 | 53,04 | -2,14% | 39.769,00 |
| 30.01.2026 | 54,60 | 55,03 | 53,43 | 54,20 | -3,08% | 54.164,00 |
| 29.01.2026 | 57,70 | 57,75 | 54,76 | 55,92 | -3,34% | 56.703,00 |
| 28.01.2026 | 58,15 | 58,96 | 57,38 | 57,86 | -0,66% | 41.254,00 |
| 27.01.2026 | 57,98 | 58,64 | 56,96 | 58,24 | 1,34% | 40.253,00 |
| 26.01.2026 | 60,78 | 60,78 | 56,68 | 57,47 | -3,42% | 127.051,00 |
| 23.01.2026 | 55,72 | 59,77 | 55,56 | 59,51 | 4,91% | 96.818,00 |
| 22.01.2026 | 58,41 | 59,18 | 56,23 | 56,72 | -4,37% | 86.659,00 |
| 21.01.2026 | 60,79 | 61,31 | 58,30 | 59,31 | -1,57% | 96.319,00 |