26,610€
-1,83%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,16 | 27,52 | 26,45 | 26,57 | -1,68% | 17.172,00 |
| 30.05.2024 | 26,34 | 27,32 | 26,09 | 27,02 | 2,33% | 17.726,00 |
| 29.05.2024 | 26,62 | 27,08 | 26,36 | 26,41 | -0,84% | 11.186,00 |
| 28.05.2024 | 27,30 | 27,44 | 26,48 | 26,63 | -2,10% | 7.485,00 |
| 27.05.2024 | 26,25 | 27,50 | 26,18 | 27,21 | 3,38% | 10.598,00 |
| 24.05.2024 | 26,05 | 26,65 | 26,05 | 26,32 | 1,48% | 2.913,00 |
| 23.05.2024 | 26,42 | 26,82 | 25,92 | 25,93 | -1,48% | 6.968,00 |
| 22.05.2024 | 26,60 | 26,78 | 26,09 | 26,32 | -0,45% | 2.841,00 |
| 21.05.2024 | 25,86 | 26,74 | 25,79 | 26,44 | 2,32% | 12.342,00 |
| 20.05.2024 | 26,62 | 26,92 | 25,68 | 25,84 | -2,18% | 2.688,00 |
| 17.05.2024 | 25,68 | 26,74 | 25,00 | 26,42 | 3,00% | 34.047,00 |
| 16.05.2024 | 27,12 | 27,33 | 25,30 | 25,65 | -6,03% | 47.380,00 |
| 15.05.2024 | 27,60 | 28,73 | 26,83 | 27,29 | -1,05% | 20.858,00 |
| 14.05.2024 | 28,28 | 28,28 | 27,11 | 27,58 | -2,51% | 9.379,00 |
| 13.05.2024 | 28,63 | 28,82 | 28,11 | 28,29 | -1,62% | 4.630,00 |
| 10.05.2024 | 29,41 | 29,72 | 28,32 | 28,76 | -2,03% | 3.336,00 |
| 09.05.2024 | 28,35 | 29,68 | 28,34 | 29,35 | 3,64% | 2.971,00 |
| 08.05.2024 | 29,63 | 29,68 | 28,20 | 28,32 | -3,89% | 8.668,00 |
| 07.05.2024 | 29,65 | 29,92 | 29,28 | 29,47 | 0,74% | 19.412,00 |
| 06.05.2024 | 28,86 | 29,49 | 28,76 | 29,25 | 2,79% | 7.460,00 |
| 03.05.2024 | 26,92 | 28,86 | 26,89 | 28,46 | 8,79% | 16.412,00 |
| 02.05.2024 | 27,30 | 27,52 | 25,95 | 26,16 | -4,16% | 17.380,00 |
| 30.04.2024 | 28,69 | 28,69 | 26,90 | 27,29 | -4,83% | 6.857,00 |
| 29.04.2024 | 28,47 | 28,89 | 28,22 | 28,68 | 0,56% | 8.003,00 |
| 26.04.2024 | 28,06 | 28,70 | 27,77 | 28,52 | 1,48% | 11.647,00 |
| 25.04.2024 | 29,29 | 29,39 | 27,51 | 28,10 | -3,78% | 10.836,00 |
| 24.04.2024 | 30,27 | 30,55 | 28,91 | 29,21 | -2,88% | 9.506,00 |
| 23.04.2024 | 29,54 | 30,07 | 29,36 | 30,07 | 2,93% | 11.511,00 |
| 22.04.2024 | 29,30 | 29,52 | 28,61 | 29,22 | 2,76% | 9.419,00 |
| 19.04.2024 | 27,71 | 28,96 | 27,71 | 28,43 | 1,75% | 14.150,00 |
| 18.04.2024 | 29,07 | 29,11 | 27,00 | 27,94 | -3,67% | 26.939,00 |
| 17.04.2024 | 29,61 | 29,65 | 28,76 | 29,01 | -1,38% | 11.972,00 |
| 16.04.2024 | 30,05 | 30,27 | 28,87 | 29,41 | -2,94% | 13.909,00 |
| 15.04.2024 | 32,11 | 32,57 | 30,00 | 30,30 | -2,82% | 16.856,00 |
| 12.04.2024 | 30,98 | 32,18 | 30,72 | 31,18 | 1,56% | 19.573,00 |
| 11.04.2024 | 30,14 | 30,79 | 29,87 | 30,70 | 2,78% | 18.824,00 |
| 10.04.2024 | 29,93 | 30,50 | 28,89 | 29,87 | 0,35% | 26.561,00 |
| 09.04.2024 | 33,50 | 33,63 | 28,58 | 29,77 | -9,88% | 48.619,00 |
| 08.04.2024 | 30,60 | 33,70 | 30,39 | 33,03 | 9,06% | 28.599,00 |
| 05.04.2024 | 33,80 | 33,80 | 29,70 | 30,29 | -9,54% | 63.304,00 |
| 04.04.2024 | 36,11 | 36,92 | 32,52 | 33,48 | -7,54% | 44.858,00 |
| 03.04.2024 | 36,72 | 37,41 | 35,19 | 36,21 | -2,53% | 42.820,00 |
| 02.04.2024 | 38,51 | 39,62 | 34,43 | 37,15 | -1,46% | 74.706,00 |
| 28.03.2024 | 36,70 | 38,88 | 36,30 | 37,70 | 4,26% | 120.882,00 |
| 27.03.2024 | 35,00 | 38,02 | 34,50 | 36,16 | 6,35% | 93.411,00 |
| 26.03.2024 | 30,40 | 35,56 | 30,28 | 34,00 | 13,64% | 110.554,00 |
| 25.03.2024 | 28,30 | 30,08 | 28,12 | 29,92 | 7,39% | 73.393,00 |
| 22.03.2024 | 26,66 | 28,14 | 26,64 | 27,86 | 3,72% | 20.742,00 |
| 21.03.2024 | 27,52 | 27,60 | 26,74 | 26,86 | -1,54% | 8.054,00 |
| 20.03.2024 | 27,94 | 28,06 | 27,00 | 27,28 | -1,80% | 7.805,00 |
| 19.03.2024 | 27,68 | 28,18 | 27,52 | 27,78 | 0,73% | 8.077,00 |
| 18.03.2024 | 28,04 | 28,96 | 26,90 | 27,58 | -0,93% | 26.103,00 |
| 15.03.2024 | 26,50 | 28,20 | 26,50 | 27,84 | 5,14% | 26.873,00 |
| 14.03.2024 | 25,50 | 26,64 | 25,40 | 26,48 | 4,66% | 13.278,00 |
| 13.03.2024 | 25,70 | 25,70 | 25,12 | 25,30 | -1,09% | 10.728,00 |
| 12.03.2024 | 25,40 | 25,94 | 25,32 | 25,58 | 3,06% | 18.399,00 |
| 11.03.2024 | 24,60 | 25,14 | 24,18 | 24,82 | 0,40% | 7.261,00 |
| 08.03.2024 | 25,04 | 25,44 | 24,44 | 24,72 | -1,28% | 12.389,00 |
| 07.03.2024 | 26,14 | 26,30 | 24,76 | 25,04 | -3,99% | 18.773,00 |
| 06.03.2024 | 25,18 | 26,28 | 25,18 | 26,08 | 4,65% | 13.625,00 |
| 05.03.2024 | 26,02 | 26,40 | 23,90 | 24,92 | -4,89% | 37.809,00 |
| 04.03.2024 | 27,14 | 27,18 | 26,04 | 26,20 | -3,11% | 16.692,00 |
| 01.03.2024 | 27,24 | 27,40 | 26,82 | 27,04 | -0,22% | 10.387,00 |
| 29.02.2024 | 27,68 | 27,68 | 27,02 | 27,10 | -0,73% | 22.971,00 |
| 28.02.2024 | 27,20 | 27,76 | 27,08 | 27,30 | 0,66% | 11.465,00 |
| 27.02.2024 | 28,16 | 28,24 | 26,82 | 27,12 | -2,59% | 31.081,00 |
| 26.02.2024 | 26,10 | 28,04 | 26,02 | 27,84 | 6,91% | 30.016,00 |
| 23.02.2024 | 26,76 | 26,76 | 25,80 | 26,04 | -4,34% | 16.330,00 |
| 22.02.2024 | 27,46 | 28,08 | 26,70 | 27,22 | 1,19% | 27.058,00 |
| 21.02.2024 | 27,94 | 28,64 | 26,70 | 26,90 | -2,75% | 35.018,00 |
| 20.02.2024 | 29,96 | 29,96 | 27,20 | 27,66 | -6,55% | 84.517,00 |
| 19.02.2024 | 26,80 | 30,00 | 26,72 | 29,60 | 15,18% | 96.004,00 |
| 16.02.2024 | 26,62 | 26,62 | 24,26 | 25,70 | -3,89% | 70.265,00 |
| 15.02.2024 | 28,30 | 29,06 | 26,20 | 26,74 | -4,16% | 90.019,00 |
| 14.02.2024 | 27,14 | 28,38 | 26,86 | 27,90 | 3,33% | 160.617,00 |
| 13.02.2024 | 22,80 | 27,40 | 22,60 | 27,00 | 20,32% | 114.227,00 |
| 12.02.2024 | 20,10 | 22,54 | 19,94 | 22,44 | 11,75% | 54.015,00 |
| 09.02.2024 | 21,34 | 21,34 | 19,53 | 20,08 | -5,01% | 65.800,00 |
| 08.02.2024 | 21,74 | 22,98 | 20,92 | 21,14 | -5,20% | 96.036,00 |