25,723€
-2,82%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 26,65 | 26,99 | 25,65 | 25,71 | -2,86% | 96.651,00 |
| 17.05.2024 | 25,66 | 26,83 | 24,93 | 26,47 | 2,90% | 477.230,00 |
| 16.05.2024 | 27,19 | 27,66 | 25,26 | 25,73 | -5,90% | 490.780,00 |
| 15.05.2024 | 27,75 | 28,80 | 26,84 | 27,34 | -0,96% | 250.325,00 |
| 14.05.2024 | 28,30 | 28,37 | 27,03 | 27,60 | -2,56% | 124.060,00 |
| 13.05.2024 | 28,70 | 28,90 | 28,09 | 28,33 | -1,54% | 95.727,00 |
| 10.05.2024 | 29,46 | 29,81 | 28,31 | 28,77 | -2,08% | 68.876,00 |
| 09.05.2024 | 28,34 | 29,79 | 28,18 | 29,38 | 3,50% | 49.957,00 |
| 08.05.2024 | 29,67 | 29,76 | 28,10 | 28,39 | -3,95% | 111.182,00 |
| 07.05.2024 | 29,75 | 29,95 | 29,01 | 29,56 | 0,90% | 109.858,00 |
| 06.05.2024 | 28,67 | 29,55 | 28,67 | 29,29 | 2,78% | 134.429,00 |
| 03.05.2024 | 26,90 | 28,89 | 26,90 | 28,50 | 8,37% | 164.498,00 |
| 02.05.2024 | 27,39 | 27,55 | 25,91 | 26,30 | -3,65% | 163.381,00 |
| 30.04.2024 | 28,64 | 28,74 | 26,88 | 27,30 | -4,84% | 90.010,00 |
| 29.04.2024 | 28,47 | 29,15 | 28,23 | 28,68 | 0,15% | 59.830,00 |
| 26.04.2024 | 28,10 | 28,78 | 27,76 | 28,64 | 1,75% | 77.025,00 |
| 25.04.2024 | 29,03 | 29,40 | 27,46 | 28,15 | -3,96% | 148.411,00 |
| 24.04.2024 | 30,42 | 30,65 | 28,85 | 29,31 | -2,55% | 140.441,00 |
| 23.04.2024 | 29,34 | 30,20 | 29,30 | 30,08 | 2,47% | 108.411,00 |
| 22.04.2024 | 29,25 | 29,60 | 28,07 | 29,35 | 2,94% | 139.485,00 |
| 19.04.2024 | 27,98 | 29,20 | 27,98 | 28,51 | 2,16% | 117.581,00 |
| 18.04.2024 | 29,10 | 29,13 | 26,83 | 27,91 | -4,01% | 242.224,00 |
| 17.04.2024 | 29,47 | 29,75 | 28,71 | 29,08 | -1,78% | 156.738,00 |
| 16.04.2024 | 30,18 | 30,48 | 28,91 | 29,60 | -2,49% | 157.890,00 |
| 15.04.2024 | 32,20 | 32,59 | 29,91 | 30,36 | -2,54% | 320.122,00 |
| 12.04.2024 | 30,91 | 32,32 | 30,73 | 31,15 | 1,14% | 264.458,00 |
| 11.04.2024 | 30,16 | 31,00 | 29,75 | 30,80 | 3,25% | 229.265,00 |
| 10.04.2024 | 29,82 | 30,51 | 28,78 | 29,83 | 0,44% | 274.619,00 |
| 09.04.2024 | 33,50 | 33,70 | 28,33 | 29,70 | -10,68% | 769.129,00 |
| 08.04.2024 | 30,30 | 33,85 | 30,30 | 33,25 | 9,77% | 544.552,00 |
| 05.04.2024 | 33,80 | 34,00 | 29,81 | 30,29 | -10,86% | 799.383,00 |
| 04.04.2024 | 35,81 | 36,88 | 32,66 | 33,98 | -6,64% | 786.743,00 |
| 03.04.2024 | 36,80 | 37,28 | 35,01 | 36,40 | -1,90% | 393.022,00 |
| 02.04.2024 | 38,60 | 39,68 | 34,59 | 37,10 | -1,59% | 1.004.871,00 |
| 28.03.2024 | 36,78 | 38,88 | 36,30 | 37,70 | 4,43% | 777.065,00 |
| 27.03.2024 | 35,36 | 38,00 | 34,52 | 36,10 | 6,18% | 1.296.848,00 |
| 26.03.2024 | 30,20 | 36,00 | 30,16 | 34,00 | 13,11% | 817.123,00 |
| 25.03.2024 | 28,28 | 30,18 | 28,10 | 30,06 | 8,44% | 621.841,00 |
| 22.03.2024 | 26,74 | 28,24 | 26,62 | 27,72 | 3,43% | 253.621,00 |
| 21.03.2024 | 27,30 | 27,70 | 26,68 | 26,80 | -1,47% | 116.176,00 |
| 20.03.2024 | 27,90 | 28,16 | 26,82 | 27,20 | -2,16% | 82.510,00 |
| 19.03.2024 | 27,68 | 28,38 | 27,52 | 27,80 | 0,07% | 118.898,00 |
| 18.03.2024 | 28,28 | 28,90 | 26,62 | 27,78 | 0,07% | 314.355,00 |
| 15.03.2024 | 26,68 | 28,26 | 26,52 | 27,76 | 5,55% | 331.652,00 |
| 14.03.2024 | 25,40 | 26,82 | 25,30 | 26,30 | 4,12% | 171.970,00 |
| 13.03.2024 | 25,50 | 25,70 | 25,06 | 25,26 | -1,79% | 61.208,00 |
| 12.03.2024 | 25,44 | 25,98 | 25,26 | 25,72 | 3,63% | 169.904,00 |
| 11.03.2024 | 24,32 | 25,26 | 24,12 | 24,82 | -0,48% | 104.034,00 |
| 08.03.2024 | 25,14 | 25,44 | 24,50 | 24,94 | -0,87% | 112.762,00 |
| 07.03.2024 | 26,24 | 26,36 | 24,68 | 25,16 | -3,97% | 176.729,00 |
| 06.03.2024 | 25,38 | 26,24 | 25,20 | 26,20 | 4,55% | 197.306,00 |
| 05.03.2024 | 26,02 | 26,48 | 23,92 | 25,06 | -3,76% | 330.888,00 |
| 04.03.2024 | 27,20 | 27,22 | 26,04 | 26,04 | -3,98% | 186.082,00 |
| 01.03.2024 | 27,18 | 27,42 | 26,82 | 27,12 | 0,37% | 125.614,00 |
| 29.02.2024 | 27,48 | 27,68 | 27,02 | 27,02 | -1,67% | 111.851,00 |
| 28.02.2024 | 27,14 | 27,86 | 27,06 | 27,48 | 1,10% | 119.893,00 |
| 27.02.2024 | 28,10 | 28,30 | 26,72 | 27,18 | -1,88% | 315.114,00 |
| 26.02.2024 | 26,02 | 28,00 | 25,92 | 27,70 | 5,48% | 375.202,00 |
| 23.02.2024 | 26,92 | 27,00 | 25,82 | 26,26 | -3,10% | 324.774,00 |
| 22.02.2024 | 27,48 | 28,10 | 26,70 | 27,10 | -0,88% | 355.548,00 |
| 21.02.2024 | 27,96 | 28,64 | 26,72 | 27,34 | -1,30% | 399.484,00 |
| 20.02.2024 | 29,88 | 29,94 | 27,14 | 27,70 | -6,98% | 863.517,00 |
| 19.02.2024 | 26,78 | 29,86 | 26,60 | 29,78 | 15,07% | 1.306.657,00 |
| 16.02.2024 | 26,58 | 26,66 | 24,26 | 25,88 | -2,93% | 764.471,00 |
| 15.02.2024 | 28,28 | 28,98 | 26,12 | 26,66 | -4,51% | 1.079.514,00 |
| 14.02.2024 | 27,16 | 28,66 | 26,70 | 27,92 | 3,41% | 1.571.479,00 |
| 13.02.2024 | 22,68 | 27,46 | 22,58 | 27,00 | 20,00% | 1.542.942,00 |
| 12.02.2024 | 20,18 | 22,64 | 19,98 | 22,50 | 11,94% | 707.225,00 |
| 09.02.2024 | 21,28 | 21,28 | 19,51 | 20,10 | -5,55% | 536.668,00 |
| 08.02.2024 | 22,30 | 23,00 | 20,76 | 21,28 | -3,27% | 996.933,00 |