7,952€
-3,46%
Echtzeit-Aktienkurs Renew Holdings PLC
Bid:
Ask:
Aktienkurse zur Renew Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 7,97 | 8,16 | 7,93 | 7,97 | -2,32% | - |
| 27.02.2025 | 8,57 | 8,63 | 8,10 | 8,16 | -4,76% | - |
| 26.02.2025 | 8,53 | 8,70 | 8,50 | 8,57 | 0,47% | - |
| 25.02.2025 | 8,30 | 8,60 | 8,30 | 8,53 | 0,39% | - |
| 24.02.2025 | 8,46 | 8,64 | 8,46 | 8,50 | 0,26% | - |
| 21.02.2025 | 8,41 | 8,59 | 8,38 | 8,48 | 0,94% | - |
| 20.02.2025 | 8,48 | 8,58 | 8,36 | 8,40 | -0,93% | - |
| 19.02.2025 | 8,24 | 8,51 | 8,24 | 8,48 | 0,63% | - |
| 18.02.2025 | 8,53 | 8,61 | 8,41 | 8,42 | -1,23% | - |
| 17.02.2025 | 8,45 | 8,55 | 8,43 | 8,53 | 1,05% | - |
| 14.02.2025 | 8,52 | 8,65 | 8,40 | 8,44 | -0,95% | - |
| 13.02.2025 | 8,60 | 8,62 | 8,48 | 8,52 | -0,86% | - |
| 12.02.2025 | 8,68 | 8,85 | 8,57 | 8,59 | -0,96% | - |
| 11.02.2025 | 8,42 | 8,85 | 8,42 | 8,68 | 0,65% | - |
| 10.02.2025 | 8,44 | 8,76 | 8,44 | 8,62 | 0,01% | - |
| 07.02.2025 | 8,48 | 8,72 | 8,43 | 8,62 | 1,65% | - |
| 06.02.2025 | 8,62 | 8,82 | 8,47 | 8,48 | -1,58% | - |
| 05.02.2025 | 8,57 | 8,75 | 8,56 | 8,62 | 0,49% | - |
| 04.02.2025 | 8,68 | 8,70 | 8,57 | 8,57 | -1,29% | - |
| 03.02.2025 | 8,77 | 8,79 | 8,60 | 8,69 | -0,61% | - |
| 31.01.2025 | 8,60 | 8,83 | 8,49 | 8,74 | 1,66% | - |
| 30.01.2025 | 8,65 | 8,87 | 8,58 | 8,60 | -0,62% | - |
| 29.01.2025 | 8,70 | 8,96 | 8,62 | 8,65 | -0,53% | - |
| 28.01.2025 | 8,80 | 8,93 | 8,68 | 8,70 | -1,14% | - |
| 27.01.2025 | 8,55 | 8,83 | 8,26 | 8,80 | 2,96% | - |
| 24.01.2025 | 10,75 | 10,75 | 8,07 | 8,54 | -20,58% | - |
| 23.01.2025 | 10,55 | 10,88 | 10,55 | 10,76 | -0,24% | - |
| 22.01.2025 | 10,85 | 10,94 | 10,77 | 10,78 | -0,58% | - |
| 21.01.2025 | 10,87 | 11,11 | 10,80 | 10,85 | -0,24% | - |
| 20.01.2025 | 10,96 | 11,15 | 10,79 | 10,87 | -0,81% | - |
| 17.01.2025 | 10,86 | 11,06 | 10,82 | 10,96 | 0,81% | - |
| 16.01.2025 | 10,81 | 10,90 | 10,74 | 10,87 | 0,36% | - |
| 15.01.2025 | 10,60 | 10,87 | 10,59 | 10,83 | 2,19% | - |
| 14.01.2025 | 10,84 | 10,91 | 10,52 | 10,60 | -2,24% | - |
| 13.01.2025 | 10,88 | 10,89 | 10,74 | 10,85 | -0,60% | - |
| 10.01.2025 | 10,80 | 10,96 | 10,77 | 10,91 | 0,87% | - |
| 09.01.2025 | 10,72 | 10,86 | 10,57 | 10,82 | 0,49% | - |
| 08.01.2025 | 10,83 | 11,07 | 10,63 | 10,76 | -0,55% | - |
| 07.01.2025 | 10,70 | 10,94 | 10,70 | 10,82 | -0,99% | - |
| 06.01.2025 | 11,00 | 11,15 | 10,91 | 10,93 | -0,62% | - |
| 03.01.2025 | 11,14 | 11,14 | 10,97 | 11,00 | -1,23% | - |
| 02.01.2025 | 11,01 | 11,15 | 10,92 | 11,14 | 1,46% | - |
| 30.12.2024 | 11,13 | 11,39 | 10,95 | 10,98 | -1,35% | - |
| 27.12.2024 | 11,16 | 11,25 | 11,07 | 11,13 | -0,01% | - |
| 23.12.2024 | 11,09 | 11,35 | 11,09 | 11,13 | -1,95% | - |
| 20.12.2024 | 11,28 | 11,41 | 11,20 | 11,35 | 0,50% | - |
| 19.12.2024 | 11,47 | 11,70 | 11,23 | 11,29 | -1,59% | - |
| 18.12.2024 | 11,62 | 11,75 | 11,45 | 11,47 | -1,49% | - |
| 17.12.2024 | 11,67 | 11,95 | 11,50 | 11,65 | -0,20% | - |
| 16.12.2024 | 11,69 | 11,70 | 11,57 | 11,67 | -0,20% | - |
| 13.12.2024 | 11,57 | 12,09 | 11,57 | 11,69 | -1,18% | - |
| 12.12.2024 | 12,02 | 12,06 | 11,80 | 11,83 | -1,57% | - |
| 11.12.2024 | 11,93 | 12,19 | 11,80 | 12,02 | 0,73% | - |
| 10.12.2024 | 12,08 | 12,34 | 11,89 | 11,93 | -1,29% | - |
| 09.12.2024 | 12,09 | 12,22 | 12,01 | 12,09 | 0,12% | - |
| 06.12.2024 | 11,99 | 12,16 | 11,89 | 12,07 | 0,78% | - |
| 05.12.2024 | 12,25 | 12,46 | 11,90 | 11,98 | -2,21% | - |
| 04.12.2024 | 12,20 | 12,47 | 12,20 | 12,25 | -1,65% | - |
| 03.12.2024 | 12,56 | 12,80 | 12,41 | 12,46 | -0,71% | - |
| 02.12.2024 | 12,47 | 12,89 | 12,44 | 12,55 | 0,75% | - |
| 29.11.2024 | 12,65 | 12,69 | 12,43 | 12,45 | -1,54% | - |
| 28.11.2024 | 12,56 | 12,83 | 12,47 | 12,65 | 0,75% | - |
| 27.11.2024 | 12,45 | 12,57 | 12,33 | 12,55 | 2,06% | - |
| 26.11.2024 | 12,98 | 13,24 | 12,30 | 12,30 | -5,26% | - |
| 25.11.2024 | 12,65 | 12,99 | 12,55 | 12,98 | 2,57% | - |
| 22.11.2024 | 12,48 | 12,83 | 12,47 | 12,66 | 1,25% | - |
| 21.11.2024 | 12,42 | 12,55 | 12,35 | 12,50 | 0,67% | - |
| 20.11.2024 | 12,77 | 12,77 | 12,21 | 12,42 | -1,08% | - |
| 19.11.2024 | 12,73 | 12,81 | 12,53 | 12,56 | -1,41% | - |
| 18.11.2024 | 12,74 | 12,97 | 12,61 | 12,73 | 0,03% | - |
| 15.11.2024 | 13,05 | 13,22 | 12,70 | 12,73 | -2,56% | - |
| 14.11.2024 | 12,92 | 13,16 | 12,91 | 13,07 | 1,14% | - |
| 13.11.2024 | 12,81 | 13,20 | 12,81 | 12,92 | 0,89% | - |
| 12.11.2024 | 13,01 | 13,23 | 12,80 | 12,80 | -1,73% | - |
| 11.11.2024 | 12,94 | 13,23 | 12,90 | 13,03 | 0,63% | - |
| 08.11.2024 | 12,83 | 13,27 | 12,83 | 12,95 | -1,16% | - |
| 07.11.2024 | 13,00 | 13,29 | 12,96 | 13,10 | 0,93% | - |
| 06.11.2024 | 13,02 | 13,40 | 12,92 | 12,98 | 0,22% | - |
| 05.11.2024 | 12,75 | 13,03 | 12,75 | 12,95 | 1,62% | - |
| 04.11.2024 | 12,90 | 13,05 | 12,72 | 12,74 | -1,24% | - |
| 01.11.2024 | 12,67 | 13,18 | 12,67 | 12,90 | -0,30% | - |
| 31.10.2024 | 13,19 | 13,41 | 12,80 | 12,94 | -1,80% | - |
| 30.10.2024 | 12,65 | 13,33 | 12,35 | 13,18 | 4,13% | - |
| 29.10.2024 | 12,98 | 13,29 | 12,60 | 12,66 | -2,49% | - |
| 28.10.2024 | 12,87 | 13,00 | 12,81 | 12,98 | 0,85% | - |
| 25.10.2024 | 12,97 | 13,30 | 12,70 | 12,87 | -0,73% | - |
| 24.10.2024 | 13,06 | 13,42 | 12,93 | 12,97 | -0,80% | - |
| 23.10.2024 | 13,10 | 13,44 | 13,02 | 13,07 | -2,45% | - |
| 22.10.2024 | 13,21 | 13,54 | 13,04 | 13,40 | 1,45% | - |
| 21.10.2024 | 13,26 | 13,34 | 13,17 | 13,21 | -0,36% | - |
| 18.10.2024 | 13,81 | 13,86 | 13,23 | 13,25 | -3,94% | - |
| 17.10.2024 | 13,51 | 13,84 | 13,30 | 13,80 | 2,20% | - |
| 16.10.2024 | 13,16 | 13,53 | 13,08 | 13,50 | 2,37% | - |
| 15.10.2024 | 13,12 | 13,46 | 12,95 | 13,19 | 0,59% | - |
| 14.10.2024 | 12,86 | 13,28 | 12,86 | 13,11 | -0,17% | - |
| 11.10.2024 | 13,18 | 13,29 | 12,97 | 13,13 | -0,38% | - |
| 10.10.2024 | 13,38 | 13,46 | 13,18 | 13,18 | -1,46% | - |
| 09.10.2024 | 13,28 | 13,56 | 13,27 | 13,38 | 0,72% | - |
| 08.10.2024 | 13,35 | 13,60 | 13,23 | 13,28 | -0,55% | - |
| 07.10.2024 | 13,34 | 13,49 | 13,27 | 13,36 | 0,07% | - |