25,818€
-2,26%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 26,44 | 26,98 | 25,63 | 25,82 | -2,53% | 2.629,00 |
| 17.05.2024 | 25,65 | 26,82 | 25,00 | 26,49 | 3,29% | 48.578,00 |
| 16.05.2024 | 27,00 | 27,47 | 25,25 | 25,65 | -5,32% | 72.821,00 |
| 15.05.2024 | 27,78 | 28,89 | 26,85 | 27,09 | -2,49% | 7.811,00 |
| 14.05.2024 | 28,30 | 28,32 | 26,95 | 27,78 | -1,91% | 3.291,00 |
| 13.05.2024 | 28,57 | 28,92 | 28,10 | 28,32 | -1,35% | 878,00 |
| 10.05.2024 | 29,42 | 29,84 | 28,52 | 28,71 | -2,49% | 5.780,00 |
| 09.05.2024 | 28,34 | 29,78 | 28,10 | 29,44 | 3,54% | 1.702,00 |
| 08.05.2024 | 29,64 | 29,77 | 28,10 | 28,43 | -4,23% | 1.409,00 |
| 07.05.2024 | 29,72 | 29,95 | 29,05 | 29,69 | 1,80% | 3.319,00 |
| 06.05.2024 | 28,84 | 29,58 | 28,72 | 29,16 | 1,30% | 13.263,00 |
| 03.05.2024 | 26,76 | 28,89 | 26,76 | 28,79 | 9,53% | 6.178,00 |
| 02.05.2024 | 27,28 | 27,49 | 25,97 | 26,28 | -3,76% | 7.272,00 |
| 30.04.2024 | 28,70 | 28,74 | 26,83 | 27,31 | -4,82% | 9.343,00 |
| 29.04.2024 | 28,58 | 29,18 | 28,15 | 28,69 | 0,61% | 8.232,00 |
| 26.04.2024 | 28,06 | 28,72 | 27,73 | 28,52 | 2,75% | 11.262,00 |
| 25.04.2024 | 29,05 | 29,41 | 27,48 | 27,75 | -4,64% | 9.514,00 |
| 24.04.2024 | 30,31 | 30,67 | 28,75 | 29,10 | -2,97% | 7.068,00 |
| 23.04.2024 | 29,34 | 30,12 | 29,32 | 29,99 | 2,85% | 5.013,00 |
| 22.04.2024 | 28,95 | 29,45 | 28,67 | 29,16 | 2,78% | 6.274,00 |
| 19.04.2024 | 27,81 | 29,15 | 27,81 | 28,37 | 1,45% | 7.072,00 |
| 18.04.2024 | 29,15 | 29,30 | 26,79 | 27,97 | -3,76% | 19.019,00 |
| 17.04.2024 | 29,51 | 29,74 | 28,73 | 29,06 | -0,79% | 5.157,00 |
| 16.04.2024 | 30,30 | 30,35 | 28,82 | 29,29 | -3,25% | 7.167,00 |
| 15.04.2024 | 32,09 | 32,69 | 29,91 | 30,27 | -4,22% | 25.944,00 |
| 12.04.2024 | 30,82 | 32,39 | 30,73 | 31,61 | 4,19% | 16.190,00 |
| 11.04.2024 | 30,16 | 30,75 | 29,84 | 30,34 | 1,92% | 10.117,00 |
| 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 |