26,610€
-1,46%
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 | 27,01 | 27,20 | 26,43 | 26,59 | -1,54% | 2.409,00 |
| 30.05.2024 | 26,32 | 27,31 | 26,11 | 27,01 | 2,18% | 7.369,00 |
| 29.05.2024 | 26,60 | 27,10 | 26,36 | 26,43 | -0,84% | 2.736,00 |
| 28.05.2024 | 27,27 | 27,41 | 26,48 | 26,66 | -1,97% | 8.864,00 |
| 27.05.2024 | 26,24 | 27,50 | 26,11 | 27,19 | 3,38% | 105.848,00 |
| 24.05.2024 | 26,08 | 26,71 | 25,96 | 26,30 | 1,15% | 72.303,00 |
| 23.05.2024 | 26,41 | 26,88 | 25,86 | 26,00 | -1,87% | 98.569,00 |
| 22.05.2024 | 26,57 | 26,78 | 26,08 | 26,50 | 0,44% | 61.998,00 |
| 21.05.2024 | 25,90 | 26,75 | 25,71 | 26,38 | 1,89% | 90.204,00 |
| 20.05.2024 | 26,65 | 26,99 | 25,62 | 25,89 | -2,19% | 118.457,00 |
| 17.05.2024 | 25,66 | 26,80 | 24,93 | 26,47 | 3,20% | 477.230,00 |
| 16.05.2024 | 27,19 | 27,55 | 25,26 | 25,65 | -6,39% | 491.180,00 |
| 15.05.2024 | 27,75 | 28,80 | 26,86 | 27,40 | -0,89% | 250.425,00 |
| 14.05.2024 | 28,30 | 28,30 | 27,05 | 27,65 | -2,19% | 124.060,00 |
| 13.05.2024 | 28,70 | 28,90 | 28,10 | 28,27 | -1,72% | 95.727,00 |
| 10.05.2024 | 29,46 | 29,80 | 28,31 | 28,76 | -2,29% | 68.876,00 |
| 09.05.2024 | 28,34 | 29,76 | 28,20 | 29,44 | 3,30% | 49.957,00 |
| 08.05.2024 | 29,55 | 29,76 | 28,14 | 28,50 | -3,90% | 111.982,00 |
| 07.05.2024 | 29,61 | 29,95 | 29,01 | 29,65 | 1,06% | 109.958,00 |
| 06.05.2024 | 28,84 | 29,55 | 28,70 | 29,34 | 2,70% | 134.479,00 |
| 03.05.2024 | 26,90 | 28,89 | 26,90 | 28,57 | 8,22% | 164.498,00 |
| 02.05.2024 | 27,28 | 27,55 | 25,91 | 26,40 | -3,19% | 163.441,00 |
| 30.04.2024 | 28,64 | 28,74 | 26,90 | 27,27 | -4,80% | 90.310,00 |
| 29.04.2024 | 28,47 | 29,12 | 28,23 | 28,65 | 0,51% | 59.855,00 |
| 26.04.2024 | 28,10 | 28,78 | 27,76 | 28,50 | 1,06% | 77.040,00 |
| 25.04.2024 | 29,12 | 29,40 | 27,46 | 28,20 | -3,85% | 148.711,00 |
| 24.04.2024 | 30,42 | 30,60 | 28,87 | 29,33 | -2,72% | 140.441,00 |
| 23.04.2024 | 29,39 | 30,17 | 29,30 | 30,15 | 3,25% | 110.244,00 |
| 22.04.2024 | 29,21 | 29,60 | 28,07 | 29,20 | 2,12% | 139.545,00 |
| 19.04.2024 | 28,00 | 29,20 | 28,00 | 28,60 | 2,31% | 117.581,00 |
| 18.04.2024 | 29,05 | 29,11 | 26,83 | 27,95 | -3,62% | 242.374,00 |
| 17.04.2024 | 29,56 | 29,75 | 28,71 | 29,00 | -2,03% | 156.838,00 |
| 16.04.2024 | 30,25 | 30,48 | 28,91 | 29,60 | -2,89% | 158.150,00 |
| 15.04.2024 | 32,20 | 32,59 | 29,91 | 30,48 | -2,31% | 320.752,00 |
| 12.04.2024 | 30,91 | 32,32 | 30,75 | 31,20 | 0,97% | 264.758,00 |
| 11.04.2024 | 30,15 | 31,00 | 29,75 | 30,90 | 3,36% | 229.355,00 |
| 10.04.2024 | 29,94 | 30,50 | 28,78 | 29,90 | 0,66% | 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 |