26,563€
-1,62%
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 |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,14 | 27,17 | 26,51 | 26,53 | -2,09% | 1.527,00 |
| 30.05.2024 | 26,33 | 27,30 | 26,13 | 27,09 | 2,61% | 653,00 |
| 29.05.2024 | 26,56 | 27,10 | 26,36 | 26,40 | -0,79% | 1.607,00 |
| 28.05.2024 | 27,29 | 27,40 | 26,45 | 26,61 | -2,35% | 2.041,00 |
| 27.05.2024 | 26,20 | 27,35 | 26,20 | 27,25 | 4,09% | 3.086,00 |
| 24.05.2024 | 25,89 | 26,64 | 25,89 | 26,18 | -0,46% | 1.034,00 |
| 23.05.2024 | 26,31 | 26,71 | 26,00 | 26,30 | 0,08% | 2.184,00 |
| 22.05.2024 | 26,36 | 26,78 | 26,20 | 26,28 | -1,26% | 1.625,00 |
| 21.05.2024 | 26,02 | 26,72 | 25,83 | 26,62 | 3,02% | 2.078,00 |
| 20.05.2024 | 26,45 | 26,63 | 25,70 | 25,84 | -2,20% | 2.629,00 |
| 17.05.2024 | 25,66 | 26,63 | 25,00 | 26,42 | 2,62% | 48.578,00 |
| 16.05.2024 | 27,01 | 27,29 | 25,25 | 25,74 | -5,85% | 88.921,00 |
| 15.05.2024 | 28,03 | 28,80 | 26,90 | 27,34 | -1,35% | 7.825,00 |
| 14.05.2024 | 28,10 | 28,10 | 27,26 | 27,72 | -2,17% | 3.399,00 |
| 13.05.2024 | 28,72 | 28,72 | 28,14 | 28,33 | -1,53% | 982,00 |
| 10.05.2024 | 29,35 | 29,67 | 28,57 | 28,77 | -2,09% | 5.780,00 |
| 09.05.2024 | 28,30 | 29,58 | 28,22 | 29,39 | 3,60% | 1.702,00 |
| 08.05.2024 | 29,77 | 29,77 | 28,20 | 28,37 | -3,57% | 1.989,00 |
| 07.05.2024 | 29,55 | 29,83 | 29,33 | 29,42 | 0,56% | 3.869,00 |
| 06.05.2024 | 28,85 | 29,55 | 28,85 | 29,25 | 3,19% | 13.303,00 |
| 03.05.2024 | 26,89 | 28,82 | 26,89 | 28,35 | 8,33% | 7.178,00 |
| 02.05.2024 | 27,22 | 27,34 | 26,00 | 26,17 | -4,32% | 7.272,00 |
| 30.04.2024 | 28,69 | 28,69 | 26,83 | 27,35 | -4,72% | 9.443,00 |
| 29.04.2024 | 28,45 | 29,00 | 28,15 | 28,70 | -0,12% | 8.232,00 |
| 26.04.2024 | 28,15 | 28,74 | 28,00 | 28,74 | 3,34% | 13.462,00 |
| 25.04.2024 | 29,10 | 29,17 | 27,69 | 27,81 | -5,20% | 9.514,00 |
| 24.04.2024 | 30,26 | 30,56 | 28,80 | 29,33 | -2,48% | 7.168,00 |
| 23.04.2024 | 29,44 | 30,12 | 29,44 | 30,08 | 1,76% | 5.847,00 |
| 22.04.2024 | 29,10 | 29,56 | 28,78 | 29,56 | 4,60% | 7.532,00 |
| 19.04.2024 | 28,00 | 29,00 | 28,00 | 28,26 | 1,11% | 7.072,00 |
| 18.04.2024 | 29,30 | 29,30 | 26,89 | 27,95 | -3,65% | 19.089,00 |
| 17.04.2024 | 29,48 | 29,70 | 28,78 | 29,01 | -1,02% | 5.557,00 |
| 16.04.2024 | 30,12 | 30,23 | 29,00 | 29,31 | -3,57% | 7.202,00 |
| 15.04.2024 | 32,20 | 32,60 | 30,00 | 30,39 | -2,86% | 25.944,00 |
| 12.04.2024 | 30,80 | 32,02 | 30,80 | 31,29 | 1,72% | 16.890,00 |
| 11.04.2024 | 30,25 | 30,76 | 29,96 | 30,76 | 2,83% | 11.305,00 |
| 10.04.2024 | 29,94 | 30,49 | 29,14 | 29,91 | 0,49% | 9.505,00 |
| 09.04.2024 | 33,49 | 33,61 | 28,52 | 29,77 | -10,16% | 44.462,00 |
| 08.04.2024 | 30,70 | 33,72 | 30,57 | 33,13 | 10,18% | 43.440,00 |
| 05.04.2024 | 33,80 | 33,80 | 29,89 | 30,07 | -11,53% | 32.760,00 |
| 04.04.2024 | 36,06 | 36,50 | 32,60 | 33,99 | -6,61% | 43.840,00 |
| 03.04.2024 | 36,40 | 37,22 | 35,18 | 36,40 | -2,41% | 29.053,00 |
| 02.04.2024 | 38,20 | 39,67 | 34,52 | 37,30 | -1,65% | 54.537,00 |
| 28.03.2024 | 36,98 | 38,98 | 36,50 | 37,92 | 4,23% | 46.378,00 |
| 27.03.2024 | 35,00 | 38,00 | 34,50 | 36,38 | 7,00% | 92.826,00 |
| 26.03.2024 | 30,90 | 35,80 | 30,50 | 34,00 | 13,71% | 66.308,00 |
| 25.03.2024 | 28,40 | 30,20 | 28,28 | 29,90 | 7,17% | 53.261,00 |
| 22.03.2024 | 26,98 | 28,12 | 26,88 | 27,90 | 3,72% | 8.415,00 |
| 21.03.2024 | 27,40 | 27,76 | 26,80 | 26,90 | -1,25% | 6.314,00 |
| 20.03.2024 | 28,16 | 28,30 | 27,00 | 27,24 | -0,95% | 3.750,00 |
| 19.03.2024 | 27,56 | 28,20 | 27,50 | 27,50 | -1,01% | 28.145,00 |
| 18.03.2024 | 28,38 | 28,86 | 26,96 | 27,78 | -0,71% | 7.618,00 |
| 15.03.2024 | 26,60 | 28,30 | 26,60 | 27,98 | 5,58% | 12.744,00 |
| 14.03.2024 | 25,50 | 26,64 | 25,50 | 26,50 | 4,25% | 6.256,00 |
| 13.03.2024 | 25,56 | 25,62 | 25,20 | 25,42 | -1,24% | 3.335,00 |
| 12.03.2024 | 25,30 | 25,98 | 25,30 | 25,74 | 2,88% | 4.114,00 |
| 11.03.2024 | 25,00 | 25,02 | 24,22 | 25,02 | 1,30% | 7.909,00 |
| 08.03.2024 | 25,02 | 25,36 | 24,48 | 24,70 | -1,36% | 7.732,00 |
| 07.03.2024 | 26,24 | 26,30 | 24,98 | 25,04 | -4,57% | 4.864,00 |
| 06.03.2024 | 25,20 | 26,24 | 25,20 | 26,24 | 4,79% | 2.606,00 |
| 05.03.2024 | 26,30 | 26,42 | 24,02 | 25,04 | -4,13% | 15.340,00 |
| 04.03.2024 | 27,20 | 27,20 | 26,00 | 26,12 | -3,55% | 10.536,00 |
| 01.03.2024 | 27,20 | 27,46 | 26,86 | 27,08 | -0,44% | 8.214,00 |
| 29.02.2024 | 27,36 | 27,58 | 27,04 | 27,20 | -0,66% | 5.758,00 |
| 28.02.2024 | 27,30 | 27,78 | 27,14 | 27,38 | 1,11% | 13.128,00 |
| 27.02.2024 | 28,30 | 28,30 | 26,88 | 27,08 | -2,87% | 10.516,00 |
| 26.02.2024 | 26,50 | 28,08 | 26,04 | 27,88 | 6,90% | 11.846,00 |
| 23.02.2024 | 26,92 | 26,92 | 25,90 | 26,08 | -3,76% | 10.350,00 |
| 22.02.2024 | 27,50 | 28,10 | 26,68 | 27,10 | 1,35% | 12.301,00 |
| 21.02.2024 | 27,92 | 28,48 | 26,70 | 26,74 | -3,81% | 20.813,00 |
| 20.02.2024 | 29,90 | 29,90 | 27,26 | 27,80 | -6,02% | 68.273,00 |
| 19.02.2024 | 26,98 | 29,90 | 26,74 | 29,58 | 13,86% | 64.961,00 |
| 16.02.2024 | 26,56 | 26,56 | 24,38 | 25,98 | -3,56% | 51.802,00 |
| 15.02.2024 | 28,26 | 29,10 | 26,20 | 26,94 | -4,06% | 74.310,00 |
| 14.02.2024 | 27,08 | 28,50 | 26,86 | 28,08 | 5,25% | 155.930,00 |
| 13.02.2024 | 22,76 | 27,56 | 22,60 | 26,68 | 19,00% | 100.122,00 |
| 12.02.2024 | 20,20 | 22,62 | 20,00 | 22,42 | 11,65% | 59.361,00 |
| 09.02.2024 | 21,30 | 21,32 | 19,51 | 20,08 | -5,28% | 28.310,00 |
| 08.02.2024 | 22,00 | 23,08 | 20,80 | 21,20 | -3,64% | 150.407,00 |