29,425€
4,53%
Echtzeit-Aktienkurs RENK Group AG
Bid:
Ask:
Aktienkurse zur RENK Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 28,44 | 29,77 | 28,06 | 29,59 | 5,11% | - |
| 08.05.2024 | 29,17 | 29,59 | 28,04 | 28,15 | -5,85% | 360.295,00 |
| 07.05.2024 | 29,80 | 29,97 | 29,06 | 29,90 | 1,42% | 359.793,00 |
| 06.05.2024 | 29,06 | 29,62 | 28,66 | 29,48 | 2,06% | 252.663,00 |
| 03.05.2024 | 27,21 | 28,89 | 27,19 | 28,89 | 7,74% | 414.987,00 |
| 02.05.2024 | 27,50 | 27,50 | 25,95 | 26,81 | -1,31% | 399.840,00 |
| 30.04.2024 | 28,46 | 28,68 | 26,80 | 27,17 | -5,89% | 312.973,00 |
| 29.04.2024 | 29,04 | 29,32 | 28,20 | 28,87 | 1,21% | 155.541,00 |
| 26.04.2024 | 28,16 | 28,73 | 27,72 | 28,52 | 2,98% | 155.214,00 |
| 25.04.2024 | 29,25 | 29,25 | 27,46 | 27,70 | -5,48% | 360.894,00 |
| 24.04.2024 | 30,50 | 30,70 | 28,72 | 29,30 | -2,63% | 427.685,00 |
| 23.04.2024 | 29,39 | 30,30 | 29,36 | 30,09 | 3,54% | 251.394,00 |
| 22.04.2024 | 29,39 | 29,40 | 28,65 | 29,06 | 2,67% | 266.598,00 |
| 19.04.2024 | 28,20 | 29,34 | 28,12 | 28,31 | 0,28% | 214.460,00 |
| 18.04.2024 | 28,91 | 29,12 | 26,82 | 28,23 | -3,24% | 715.565,00 |
| 17.04.2024 | 29,70 | 29,76 | 28,72 | 29,17 | -1,05% | 248.939,00 |
| 16.04.2024 | 29,86 | 30,08 | 28,81 | 29,48 | -3,31% | 401.165,00 |
| 15.04.2024 | 32,30 | 32,55 | 29,88 | 30,49 | -3,56% | 629.619,00 |
| 12.04.2024 | 30,93 | 32,40 | 30,85 | 31,62 | 4,93% | 600.437,00 |
| 11.04.2024 | 30,20 | 30,78 | 29,81 | 30,13 | 1,12% | 400.775,00 |
| 10.04.2024 | 30,00 | 30,55 | 28,84 | 29,80 | 1,07% | 572.806,00 |
| 09.04.2024 | 33,40 | 33,76 | 28,32 | 29,48 | -9,98% | 1.738.851,00 |
| 08.04.2024 | 30,78 | 33,81 | 30,62 | 32,75 | 8,01% | 1.063.147,00 |
| 05.04.2024 | 32,35 | 32,80 | 30,19 | 30,32 | -12,52% | 1.310.233,00 |
| 04.04.2024 | 35,52 | 36,89 | 34,66 | 34,66 | -4,02% | 813.198,00 |
| 03.04.2024 | 37,00 | 37,20 | 35,00 | 36,11 | -0,97% | 715.356,00 |
| 02.04.2024 | 38,39 | 39,75 | 34,24 | 36,47 | -1,07% | 1.786.749,00 |
| 28.03.2024 | 36,94 | 39,00 | 36,12 | 36,86 | 2,67% | 1.472.910,00 |
| 27.03.2024 | 35,00 | 38,08 | 34,60 | 35,90 | 10,94% | 2.140.555,00 |
| 26.03.2024 | 31,86 | 33,28 | 30,56 | 32,36 | 7,15% | 1.248.236,00 |
| 25.03.2024 | 28,40 | 30,20 | 28,20 | 30,20 | 7,55% | 712.449,00 |
| 22.03.2024 | 26,80 | 28,30 | 26,66 | 28,08 | 4,70% | 411.937,00 |
| 21.03.2024 | 27,60 | 27,60 | 26,74 | 26,82 | -0,37% | 111.724,00 |
| 20.03.2024 | 28,02 | 28,14 | 26,92 | 26,92 | -3,72% | 179.497,00 |
| 19.03.2024 | 28,06 | 28,46 | 27,60 | 27,96 | 0,79% | 156.083,00 |
| 18.03.2024 | 28,48 | 29,08 | 26,74 | 27,74 | -1,42% | 363.884,00 |
| 15.03.2024 | 26,80 | 28,30 | 26,74 | 28,14 | 6,51% | 476.857,00 |
| 14.03.2024 | 25,50 | 26,80 | 25,36 | 26,42 | 4,43% | 255.218,00 |
| 13.03.2024 | 25,60 | 25,70 | 24,98 | 25,30 | -0,32% | 124.924,00 |
| 12.03.2024 | 25,84 | 26,10 | 25,04 | 25,38 | 1,60% | 202.935,00 |
| 11.03.2024 | 24,10 | 25,10 | 24,10 | 24,98 | 0,32% | 142.684,00 |
| 08.03.2024 | 25,06 | 25,40 | 24,46 | 24,90 | -0,32% | 230.904,00 |
| 07.03.2024 | 26,10 | 26,10 | 24,48 | 24,98 | -3,92% | 269.724,00 |
| 06.03.2024 | 25,30 | 26,50 | 25,30 | 26,00 | 4,00% | 250.963,00 |
| 05.03.2024 | 26,08 | 26,46 | 23,90 | 25,00 | -3,99% | 405.487,00 |
| 04.03.2024 | 27,00 | 27,18 | 26,00 | 26,04 | -3,56% | 201.424,00 |
| 01.03.2024 | 27,32 | 27,50 | 26,80 | 27,00 | -0,15% | 131.055,00 |
| 29.02.2024 | 27,30 | 27,64 | 27,04 | 27,04 | -0,22% | 98.044,00 |
| 28.02.2024 | 27,10 | 27,86 | 27,04 | 27,10 | 0,74% | 141.854,00 |
| 27.02.2024 | 28,00 | 28,36 | 26,52 | 26,90 | -3,93% | 430.492,00 |
| 26.02.2024 | 26,20 | 28,24 | 26,20 | 28,00 | 7,03% | 494.858,00 |
| 23.02.2024 | 26,58 | 26,80 | 25,62 | 26,16 | -2,10% | 295.415,00 |
| 22.02.2024 | 27,52 | 28,10 | 26,68 | 26,72 | -2,41% | 300.075,00 |
| 21.02.2024 | 28,12 | 28,64 | 27,12 | 27,38 | -0,58% | 344.978,00 |
| 20.02.2024 | 29,30 | 29,74 | 27,06 | 27,54 | -6,20% | 902.643,00 |
| 19.02.2024 | 27,10 | 29,84 | 26,82 | 29,36 | 15,77% | 1.241.486,00 |
| 16.02.2024 | 25,66 | 26,28 | 24,26 | 25,36 | -4,88% | 795.115,00 |
| 15.02.2024 | 28,14 | 28,64 | 26,14 | 26,66 | -4,31% | 1.189.710,00 |
| 14.02.2024 | 27,72 | 28,74 | 26,70 | 27,86 | 11,89% | 2.342.964,00 |
| 13.02.2024 | 22,80 | 25,82 | 22,54 | 24,90 | 15,28% | 1.848.528,00 |
| 12.02.2024 | 20,02 | 21,98 | 19,90 | 21,60 | 10,20% | 931.697,00 |
| 09.02.2024 | 21,14 | 21,14 | 19,46 | 19,60 | -7,55% | 836.677,00 |
| 08.02.2024 | 22,82 | 23,20 | 20,86 | 21,20 | 7,89% | 2.211.663,00 |