RENK Group AG R3NK
XETR · Deutschland · Elektronische Technologie
€37,23-0,49 (-1,30 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €37,05 | -1,78 % | €37,03 | €37,67 | €36,17 | 618,20K |
| 2026-09-30 | €37,72 | -1,83 % | €38,26 | €38,94 | €37,72 | 620,21K |
| 2026-09-29 | €38,42 | -3,02 % | €39,82 | €39,82 | €37,40 | 774,51K |
| 2026-09-28 | €39,62 | -2,38 % | €40,50 | €41,11 | €38,13 | 505,57K |
| 2026-09-25 | €40,58 | +0,88 % | €40,40 | €41,27 | €40,08 | 372,62K |
| 2026-09-24 | €40,23 | -3,99 % | €41,35 | €41,46 | €39,85 | 417,44K |
| 2026-09-23 | €41,90 | +2,01 % | €41,06 | €42,19 | €40,74 | 362,25K |
| 2026-09-22 | €41,08 | -2,11 % | €41,73 | €42,01 | €40,96 | 288,66K |
| 2026-09-21 | €41,96 | -0,76 % | €42,33 | €42,74 | €41,62 | 403,32K |
| 2026-09-18 | €42,28 | +5,61 % | €41,36 | €42,28 | €40,51 | 1,71M |
| 2026-09-17 | €40,03 | -1,67 % | €40,91 | €41,26 | €39,26 | 747,53K |
| 2026-09-16 | €40,72 | -2,15 % | €41,67 | €41,90 | €40,72 | 422,49K |
| 2026-09-15 | €41,61 | -1,28 % | €41,69 | €42,05 | €40,93 | 439,75K |
| 2026-09-14 | €42,15 | +0,98 % | €42,00 | €42,91 | €41,72 | 340,84K |
| 2026-09-11 | €41,74 | -1,41 % | €42,01 | €42,40 | €41,15 | 481,48K |
| 2026-09-10 | €42,33 | -1,10 % | €42,06 | €42,56 | €41,41 | 667,59K |
| 2026-09-09 | €42,81 | -3,06 % | €43,44 | €43,57 | €42,40 | 613,99K |
| 2026-09-08 | €44,15 | +3,72 % | €43,01 | €44,83 | €42,67 | 432,68K |
| 2026-09-07 | €42,57 | -1,37 % | €43,31 | €43,65 | €42,19 | 655,35K |
| 2026-09-04 | €43,16 | -0,96 % | €43,92 | €44,51 | €43,10 | 491,31K |
| 2026-09-03 | €43,58 | -2,23 % | €44,38 | €44,38 | €42,72 | 365,75K |
| 2026-09-02 | €44,58 | +0,03 % | €44,17 | €45,20 | €44,01 | 294,24K |
| 2026-09-01 | €44,56 | -5,20 % | €47,00 | €47,00 | €44,32 | 518,66K |
| 2026-08-31 | €47,01 | -1,17 % | €48,14 | €48,14 | €46,81 | 600,04K |
| 2026-08-28 | €47,56 | -1,33 % | €48,31 | €48,76 | €47,56 | 289,50K |
| 2026-08-27 | €48,20 | +1,26 % | €47,79 | €48,83 | €47,41 | 289,35K |
| 2026-08-26 | €47,60 | +1,94 % | €46,50 | €48,24 | €46,28 | 268,38K |
| 2026-08-25 | €46,69 | +0,55 % | €47,02 | €47,42 | €46,50 | 367,42K |
| 2026-08-24 | €46,44 | -2,88 % | €47,91 | €47,97 | €46,32 | 304,91K |
| 2026-08-21 | €47,81 | -0,30 % | €47,35 | €48,06 | €46,99 | 275,53K |
| 2026-08-20 | €47,96 | -3,77 % | €50,10 | €50,18 | €47,96 | 346,64K |
| 2026-08-19 | €49,84 | -0,29 % | €50,32 | €52,09 | €49,84 | 437,31K |
| 2026-08-18 | €49,99 | -2,30 % | €51,12 | €51,28 | €49,56 | 324,46K |
| 2026-08-17 | €51,16 | -1,03 % | €51,70 | €52,30 | €50,81 | 301,97K |
| 2026-08-14 | €51,69 | +3,34 % | €50,63 | €52,46 | €50,63 | 508,76K |
| 2026-08-13 | €50,02 | -0,44 % | €50,23 | €51,43 | €49,81 | 305,73K |
| 2026-08-12 | €50,24 | +0,16 % | €50,18 | €51,55 | €49,83 | 349,82K |
| 2026-08-11 | €50,16 | -0,06 % | €50,57 | €51,38 | €49,08 | 452,10K |
| 2026-08-10 | €50,19 | +0,40 % | €50,89 | €51,55 | €49,44 | 398,85K |
| 2026-08-07 | €49,99 | -2,57 % | €52,04 | €53,59 | €49,99 | 525,11K |
| 2026-08-06 | €51,31 | +5,79 % | €48,29 | €53,35 | €46,51 | 1,24M |
| 2026-08-05 | €48,50 | -2,06 % | €49,87 | €50,29 | €48,35 | 441,86K |
| 2026-08-04 | €49,52 | +1,02 % | €49,60 | €50,67 | €49,05 | 376,71K |
| 2026-08-03 | €49,02 | +2,45 % | €48,03 | €49,42 | €47,59 | 478,62K |
| 2026-07-31 | €47,85 | +0,35 % | €47,82 | €48,85 | €46,96 | 404,73K |
| 2026-07-30 | €47,69 | -1,54 % | €48,01 | €48,01 | €47,17 | 278,80K |
| 2026-07-29 | €48,43 | +0,51 % | €48,51 | €49,32 | €46,97 | 599,75K |
| 2026-07-28 | €48,19 | +2,83 % | €47,44 | €48,26 | €47,08 | 488,59K |
| 2026-07-27 | €46,86 | +3,54 % | €44,92 | €47,93 | €44,92 | 479,12K |
| 2026-07-24 | €45,26 | -0,21 % | €45,20 | €45,85 | €44,84 | 279,80K |
| 2026-07-23 | €45,35 | +1,19 % | €44,92 | €46,24 | €44,92 | 457,67K |
| 2026-07-22 | €44,82 | +0,99 % | €44,50 | €45,24 | €44,18 | 315,42K |
| 2026-07-21 | €44,38 | +0,82 % | €43,82 | €45,31 | €43,79 | 337,23K |
| 2026-07-20 | €44,02 | +0,38 % | €44,03 | €44,29 | €43,04 | 346,08K |
| 2026-07-17 | €43,85 | +2,20 % | €42,14 | €44,52 | €41,66 | 426,44K |
| 2026-07-16 | €42,91 | -2,23 % | €43,61 | €44,15 | €42,65 | 440,50K |
| 2026-07-15 | €43,89 | +1,35 % | €43,47 | €44,46 | €42,11 | 416,83K |
| 2026-07-14 | €43,31 | +0,85 % | €42,00 | €43,45 | €41,56 | 354,40K |
| 2026-07-13 | €42,94 | -1,20 % | €43,33 | €43,97 | €42,40 | 359,90K |
| 2026-07-10 | €43,46 | -0,59 % | €43,00 | €43,78 | €42,10 | 398,35K |
| 2026-07-09 | €43,72 | -4,48 % | €46,15 | €46,30 | €43,24 | 736,77K |
| 2026-07-08 | €45,77 | -5,15 % | €47,88 | €48,35 | €45,49 | 659,31K |
| 2026-07-07 | €48,26 | -0,89 % | €49,34 | €49,96 | €48,06 | 489,85K |
| 2026-07-06 | €48,69 | +4,04 % | €46,59 | €49,58 | €46,45 | 550,03K |
| 2026-07-03 | €46,80 | -0,98 % | €48,00 | €48,26 | €46,34 | 414,46K |
| 2026-07-02 | €47,26 | +6,36 % | €44,87 | €47,97 | €44,35 | 794,92K |
| 2026-07-01 | €44,44 | +5,37 % | €42,70 | €44,47 | €42,35 | 774,00K |
| 2026-06-30 | €42,17 | -1,38 % | €42,67 | €43,10 | €41,49 | 670,81K |
| 2026-06-29 | €42,76 | +1,31 % | €42,83 | €43,47 | €42,09 | 628,67K |
| 2026-06-26 | €42,21 | +3,22 % | €41,88 | €43,07 | €41,48 | 702,27K |
| 2026-06-25 | €40,90 | -3,64 % | €43,00 | €43,50 | €40,34 | 1,00M |
| 2026-06-24 | €42,44 | -7,20 % | €45,12 | €45,27 | €42,30 | 1,44M |
| 2026-06-23 | €45,74 | +1,09 % | €45,05 | €47,33 | €45,00 | 669,64K |
| 2026-06-22 | €45,24 | -5,74 % | €47,50 | €48,30 | €44,97 | 707,79K |
| 2026-06-19 | €47,99 | +2,43 % | €46,80 | €48,97 | €46,80 | 1,35M |
| 2026-06-18 | €46,85 | -0,44 % | €47,94 | €48,60 | €45,72 | 863,65K |
| 2026-06-17 | €47,06 | +4,35 % | €45,12 | €47,33 | €45,12 | 581,86K |
| 2026-06-16 | €45,10 | -0,49 % | €45,25 | €47,00 | €45,10 | 495,59K |
| 2026-06-15 | €45,32 | -1,93 % | €46,72 | €47,03 | €44,44 | 784,69K |
| 2026-06-12 | €46,21 | -4,97 % | €49,35 | €49,35 | €46,21 | 680,96K |
| 2026-06-11 | €48,63 | -3,67 % | €49,80 | €49,87 | €47,29 | 599,74K |
| 2026-06-10 | €50,48 | -2,11 % | €51,02 | €52,12 | €50,32 | 257,63K |
| 2026-06-09 | €51,57 | +2,02 % | €50,30 | €51,57 | €49,53 | 351,40K |
| 2026-06-08 | €50,55 | -2,51 % | €50,55 | €51,44 | €50,45 | 193,43K |
| 2026-06-05 | €51,85 | +1,21 % | €51,29 | €52,00 | €50,43 | 245,82K |
| 2026-06-04 | €51,23 | -0,23 % | €51,38 | €51,84 | €50,55 | 183,35K |
| 2026-06-03 | €51,35 | +2,68 % | €49,62 | €52,25 | €49,59 | 379,59K |
| 2026-06-02 | €50,01 | -4,54 % | €53,65 | €53,65 | €49,13 | 700,70K |
| 2026-06-01 | €52,39 | -7,85 % | €56,50 | €56,61 | €50,40 | 890,45K |
| 2026-05-29 | €56,85 | +2,52 % | €56,33 | €56,85 | €55,25 | 789,43K |