Tradegate Exchange

RENK Group AG

Information
letzte Umsätze
kaufen
verkaufen

11444

6262

48,40

Datum	Uhrzeit	Stückzahl	Auftragsstückzahl	Kurs
18.03.2025	17:19:29,119	619		48,40
			10	48,40
			37	48,40
			20	48,40
			30	48,40
			119	48,40
			10	48,40
			200	48,40
			5	48,40
			131	48,40
			9	48,40
			10	48,40
			10	48,40
			200	48,40
			21	48,40
			2	48,40
			5	48,40
			139	48,40
			250	48,40
			30	48,40
18.03.2025	17:17:59,733	1 818		48,40
			35	48,40
			7	48,40
			10	48,40
			10	48,40
			55	48,40
			100	48,40
			99	48,40
			70	48,40
			15	48,40
			3	48,40
			21	48,40
			100	48,40
			50	48,40
			180	48,40
			101	48,40
			42	48,40
			30	48,40
			515	48,40
			250	48,40
			40	48,40
			3	48,40
			20	48,40
			6	48,40
			9	48,40
			917	48,40
			40	48,40
			100	48,40
			10	48,40
			6	48,40
			700	48,40
			72	48,40
			20	48,40
18.03.2025	17:14:18,785	160		48,47
			100	48,47
			20	48,47
			40	48,47
			160	48,47
18.03.2025	17:14:01,219	100		48,445
			100	48,445
			100	48,445
18.03.2025	17:13:50,364	250		48,405
			250	48,405
			250	48,405
18.03.2025	17:13:45,030	36		48,45
			36	48,45
			5	48,45
			30	48,45
			1	48,45
18.03.2025	17:13:30,495	417		48,45
			300	48,45
			226	48,45
			191	48,45
			117	48,45
18.03.2025	17:13:06,112	250		48,40
			250	48,40
			250	48,40
18.03.2025	17:13:05,986	88		48,40
			19	48,40
			2	48,40
			8	48,40
			59	48,40
			22	48,40
			4	48,40
			52	48,40
			10	48,40
18.03.2025	17:12:05,303	60		48,38
			60	48,38
			60	48,38
18.03.2025	17:12:00,400	50		48,34
			50	48,34
			50	48,34
18.03.2025	17:12:00,066	290		48,20
			250	48,20
			40	48,20
			290	48,20
18.03.2025	17:11:59,598	810		48,20
			710	48,20
			250	48,20
			100	48,20
			50	48,20
			10	48,20
			50	48,20
			100	48,20
			300	48,20
			50	48,20
18.03.2025	17:11:23,055	149		48,20
			15	48,20
			34	48,20
			100	48,20
			149	48,20
18.03.2025	17:11:18,147	182		48,205
			182	48,205
			2	48,205
			180	48,205
18.03.2025	17:11:13,509	555		48,205
			21	48,205
			10	48,205
			200	48,205
			135	48,205
			100	48,205
			50	48,205
			24	48,205
			250	48,205
			320	48,205
18.03.2025	17:10:31,554	15		48,375
			15	48,375
			15	48,375
18.03.2025	17:10:29,040	21		48,475
			21	48,475
			21	48,475
18.03.2025	17:10:26,057	720		48,475
			50	48,475
			50	48,475
			530	48,475
			20	48,475
			10	48,475
			60	48,475
			630	48,475
			90	48,475
18.03.2025	17:10:16,861	250		48,40
			170	48,40
			250	48,40
			25	48,40
			55	48,40
18.03.2025	17:09:48,175	11		48,40
			11	48,40
			11	48,40
18.03.2025	17:09:44,935	21		48,345
			21	48,345
			21	48,345
18.03.2025	17:09:39,176	10		48,415
			10	48,415
			10	48,415
18.03.2025	17:09:38,434	40		48,415
			40	48,415
			40	48,415
18.03.2025	17:09:38,397	300		48,40
			300	48,40
			300	48,40
18.03.2025	17:09:22,268	40		48,365
			40	48,365
			40	48,365
18.03.2025	17:09:16,675	700		48,35
			700	48,35
			250	48,35
			450	48,35
18.03.2025	17:09:16,259	250		48,35
			50	48,35
			200	48,35
			250	48,35
18.03.2025	17:09:12,214	214		48,345
			214	48,345
			214	48,345
18.03.2025	17:09:11,804	1 640		48,30
			62	48,30
			80	48,30
			957	48,30
			291	48,30
			1 050	48,30
			250	48,30
			90	48,30
			500	48,30
18.03.2025	17:08:47,303	250		48,30
			250	48,30
			250	48,30
18.03.2025	17:08:47,188	1 161		48,22
			208	48,22
			6	48,22
			4	48,22
			101	48,22
			60	48,22
			43	48,22
			900	48,22
			1 000	48,22
18.03.2025	17:08:31,310	1		48,115
			1	48,115
			1	48,115
18.03.2025	17:08:28,789	200		48,185
			200	48,185
			200	48,185
18.03.2025	17:08:24,259	160		48,185
			30	48,185
			6	48,185
			2	48,185
			1	48,185
			2	48,185
			42	48,185
			79	48,185
			33	48,185
			125	48,185
18.03.2025	17:07:18,721	100		48,185
			100	48,185
			100	48,185
18.03.2025	17:07:10,047	250		48,15
			50	48,15
			150	48,15
			90	48,15
			100	48,15
			5	48,15
			105	48,15
18.03.2025	17:06:58,482	1 370		48,055
			980	48,055
			50	48,055
			13	48,055
			90	48,055
			250	48,055
			1 357	48,055
18.03.2025	17:06:49,149	920		48,13
			54	48,13
			250	48,13
			10	48,13
			10	48,13
			920	48,13
			2	48,13
			100	48,13
			103	48,13
			30	48,13
			10	48,13
			100	48,13
			100	48,13
			5	48,13
			16	48,13
			20	48,13
			10	48,13
			100	48,13
18.03.2025	17:04:53,067	250		48,14
			250	48,14
			250	48,14
18.03.2025	17:04:49,112	10		48,16
			10	48,16
			10	48,16
18.03.2025	17:04:46,801	571		48,16
			100	48,16
			100	48,16
			100	48,16
			200	48,16
			20	48,16
			100	48,16
			100	48,16
			249	48,16
			15	48,16
			100	48,16
			20	48,16
			11	48,16
			7	48,16
			20	48,16
18.03.2025	17:03:01,402	3		48,08
			3	48,08
			3	48,08
18.03.2025	17:02:57,472	3		48,11
			3	48,11
			3	48,11
18.03.2025	17:02:55,331	20		48,085
			20	48,085
			20	48,085
18.03.2025	17:02:46,550	45		48,12
			45	48,12
			45	48,12
18.03.2025	17:02:44,214	41		48,12
			40	48,12
			1	48,12
			41	48,12
18.03.2025	17:02:40,413	2 710		48,055
			21	48,055
			99	48,055
			5	48,055
			500	48,055
			534	48,055
			200	48,055
			300	48,055
			100	48,055
			1 000	48,055
			600	48,055
			528	48,055
			85	48,055
			4	48,055
			100	48,055
			378	48,055
			300	48,055
			104	48,055
			312	48,055
			30	48,055
			105	48,055
			5	48,055
			100	48,055
			10	48,055
18.03.2025	17:00:53,096	250		48,155
			250	48,155
			250	48,155
18.03.2025	17:00:51,895	175		48,075
			175	48,075
			175	48,075
18.03.2025	17:00:51,688	375		48,075
			375	48,075
			250	48,075
			125	48,075
18.03.2025	17:00:51,522	250		48,075
			250	48,075
			250	48,075
18.03.2025	17:00:51,346	100		48,05
			100	48,05
			100	48,05
18.03.2025	17:00:51,151	4		48,00
			4	48,00
			4	48,00
18.03.2025	17:00:50,988	540		48,00
			290	48,00
			250	48,00
			250	48,00
			290	48,00
18.03.2025	17:00:44,739	1 382		48,00
			1 132	48,00
			1 176	48,00
			206	48,00
			250	48,00
18.03.2025	17:00:43,850	450		48,00
			200	48,00
			321	48,00
			129	48,00
			250	48,00
18.03.2025	17:00:20,978	250		48,00
			250	48,00
			250	48,00
18.03.2025	17:00:19,650	15		48,00
			15	48,00
			15	48,00
18.03.2025	17:00:19,520	100		48,00
			100	48,00
			100	48,00
18.03.2025	17:00:17,395	10		48,00
			10	48,00
			10	48,00
18.03.2025	17:00:10,119	200		47,985
			200	47,985
			200	47,985
18.03.2025	17:00:03,191	20		47,995
			20	47,995
			20	47,995
18.03.2025	16:59:56,848	38		47,995
			38	47,995
			38	47,995
18.03.2025	16:59:44,326	20		47,985
			17	47,985
			20	47,985
			3	47,985
18.03.2025	16:59:29,197	208		47,995
			208	47,995
			208	47,995
18.03.2025	16:59:15,602	2		47,995
			2	47,995
			2	47,995
18.03.2025	16:59:06,746	220		47,995
			220	47,995
			220	47,995
18.03.2025	16:59:03,039	808		48,00
			128	48,00
			1	48,00
			200	48,00
			500	48,00
			200	48,00
			150	48,00
			50	48,00
			7	48,00
			100	48,00
			20	48,00
			50	48,00
			10	48,00
			200	48,00
18.03.2025	16:57:48,874	8		48,005
			8	48,005
			8	48,005
18.03.2025	16:57:37,227	20		48,005
			20	48,005
			20	48,005
18.03.2025	16:57:14,214	50		48,005
			50	48,005
			50	48,005
18.03.2025	16:57:11,006	610		48,005
			120	48,005
			200	48,005
			420	48,005
			90	48,005
			100	48,005
			140	48,005
			50	48,005
			100	48,005
18.03.2025	16:56:32,791	20		48,01
			20	48,01
			20	48,01
18.03.2025	16:56:05,676	200		48,005
			200	48,005
			91	48,005
			109	48,005
18.03.2025	16:55:46,986	35		47,99
			35	47,99
			35	47,99
18.03.2025	16:55:46,181	119		48,04
			104	48,04
			119	48,04
			15	48,04
18.03.2025	16:55:27,519	150		48,04
			150	48,04
			30	48,04
			120	48,04
18.03.2025	16:55:10,707	925		48,04
			125	48,04
			800	48,04
			500	48,04
			105	48,04
			70	48,04
			200	48,04
			50	48,04
18.03.2025	16:55:06,872	210		48,04
			200	48,04
			210	48,04
			10	48,04
18.03.2025	16:54:30,423	51		47,995
			50	47,995
			1	47,995
			51	47,995
18.03.2025	16:54:03,435	7 413		48,00
			205	48,00
			5 677	48,00
			1 132	48,00
			209	48,00
			690	48,00
			22	48,00
			19	48,00
			10	48,00
			180	48,00
			1 525	48,00
			70	48,00
			100	48,00
			500	48,00
			3 960	48,00
			200	48,00
			100	48,00
			15	48,00
			208	48,00
			4	48,00
18.03.2025	16:53:52,379	1 672		47,985
			2	47,985
			300	47,985
			45	47,985
			40	47,985
			875	47,985
			104	47,985
			40	47,985
			250	47,985
			350	47,985
			100	47,985
			900	47,985
			84	47,985
			25	47,985
			10	47,985
			100	47,985
			100	47,985
			2	47,985
			15	47,985
			2	47,985
18.03.2025	16:48:21,666	200		47,865
			200	47,865
			200	47,865
18.03.2025	16:48:07,082	500		47,80
			500	47,80
			30	47,80
			470	47,80
18.03.2025	16:48:03,809	1 335		47,705
			25	47,705
			50	47,705
			343	47,705
			35	47,705
			400	47,705
			20	47,705
			108	47,705
			104	47,705
			50	47,705
			591	47,705
			625	47,705
			240	47,705
			79	47,705
18.03.2025	16:46:47,585	174		47,945
			49	47,945
			105	47,945
			20	47,945
			171	47,945
			3	47,945
18.03.2025	16:46:29,591	35		47,945
			35	47,945
			35	47,945
18.03.2025	16:46:27,418	200		47,945
			200	47,945
			200	47,945
18.03.2025	16:46:20,899	1 090		47,80
			2	47,80
			1 000	47,80
			90	47,80
			939	47,80
			49	47,80
			100	47,80
18.03.2025	16:46:12,700	20		48,005
			20	48,005
			20	48,005
18.03.2025	16:46:07,031	15		47,90
			10	47,90
			5	47,90
			15	47,90
18.03.2025	16:45:36,802	10		47,90
			10	47,90
			10	47,90
18.03.2025	16:45:33,196	1 368		47,90
			25	47,90
			200	47,90
			30	47,90
			16	47,90
			1 056	47,90
			100	47,90
			50	47,90
			1 003	47,90
			50	47,90
			25	47,90
			100	47,90
			21	47,90
			50	47,90
			10	47,90
18.03.2025	16:43:56,937	14		47,895
			14	47,895
			14	47,895
18.03.2025	16:43:55,326	620		47,90
			120	47,90
			6	47,90
			500	47,90
			200	47,90
			272	47,90
			5	47,90
			50	47,90
			87	47,90
18.03.2025	16:43:25,410	250		47,88
			250	47,88
			250	47,88
18.03.2025	16:43:25,284	325		47,88
			170	47,88
			10	47,88
			100	47,88
			30	47,88
			15	47,88
			8	47,88
			317	47,88
18.03.2025	16:42:44,902	40		47,85
			40	47,85
			40	47,85
18.03.2025	16:42:36,242	180		47,81
			121	47,81
			7	47,81
			180	47,81
			52	47,81
18.03.2025	16:42:01,792	688		47,87
			20	47,87
			20	47,87
			250	47,87
			80	47,87
			5	47,87
			73	47,87
			35	47,87
			20	47,87
			1	47,87
			2	47,87
			20	47,87
			552	47,87
			200	47,87
			28	47,87
			70	47,87
18.03.2025	16:40:04,394	800		47,75
			40	47,75
			800	47,75
			760	47,75
18.03.2025	16:39:56,774	200		47,83
			25	47,83
			34	47,83
			121	47,83
			20	47,83
			200	47,83
18.03.2025	16:39:52,974	15		47,85
			15	47,85
			13	47,85
			2	47,85
18.03.2025	16:39:29,028	1 032		47,85
			20	47,85
			50	47,85
			30	47,85
			20	47,85
			1 032	47,85
			10	47,85
			200	47,85
			668	47,85
			4	47,85
			30	47,85
18.03.2025	16:38:25,258	2 062		47,875
			100	47,875
			100	47,875
			122	47,875
			300	47,875
			1 500	47,875
			15	47,875
			150	47,875
			49	47,875
			250	47,875
			200	47,875
			10	47,875
			30	47,875
			353	47,875
			840	47,875
			105	47,875
18.03.2025	16:37:34,020	391		47,83
			8	47,83
			17	47,83
			200	47,83
			149	47,83
			25	47,83
			113	47,83
			100	47,83
			150	47,83
			20	47,83
18.03.2025	16:35:54,278	3 881		47,83
			3 881	47,83
			3 881	47,83
18.03.2025	16:35:45,931	619		47,83
			619	47,83
			50	47,83
			22	47,83
			397	47,83
			150	47,83
18.03.2025	16:35:19,452	222		47,83
			2	47,83
			25	47,83
			80	47,83
			80	47,83
			100	47,83
			30	47,83
			10	47,83
			36	47,83
			81	47,83
18.03.2025	16:34:11,196	3		47,83
			3	47,83
			3	47,83
18.03.2025	16:34:09,247	150		47,805
			150	47,805
			150	47,805
18.03.2025	16:34:03,495	17		47,85
			1	47,85
			17	47,85
			16	47,85
18.03.2025	16:33:59,608	150		47,85
			150	47,85
			150	47,85
18.03.2025	16:33:57,112	250		47,80
			100	47,80
			250	47,80
			150	47,80
18.03.2025	16:33:50,653	150		47,80
			150	47,80
			150	47,80
18.03.2025	16:33:44,571	85		47,80
			85	47,80
			60	47,80
			25	47,80
18.03.2025	16:33:27,757	315		47,825
			70	47,825
			20	47,825
			15	47,825
			10	47,825
			100	47,825
			115	47,825
			100	47,825
			40	47,825
			20	47,825
			40	47,825
			100	47,825
18.03.2025	16:32:20,259	150		47,765
			150	47,765
			150	47,765
18.03.2025	16:32:10,124	1 000		47,80
			374	47,80
			626	47,80
			1 000	47,80
18.03.2025	16:32:06,305	191		47,80
			15	47,80
			50	47,80
			40	47,80
			4	47,80
			125	47,80
			20	47,80
			2	47,80
			126	47,80
18.03.2025	16:31:33,870	140		47,85
			140	47,85
			140	47,85
18.03.2025	16:31:33,687	20		47,87
			20	47,87
			20	47,87
18.03.2025	16:31:30,772	947		47,87
			100	47,87
			205	47,87
			22	47,87
			418	47,87
			2	47,87
			40	47,87
			75	47,87
			75	47,87
			50	47,87
			897	47,87
			10	47,87
18.03.2025	16:30:48,706	150		47,875
			100	47,875
			50	47,875
			150	47,875
18.03.2025	16:30:05,763	378		47,875
			150	47,875
			228	47,875
			100	47,875
			150	47,875
			31	47,875
			52	47,875
			40	47,875
			5	47,875
18.03.2025	16:28:53,312	195		47,875
			52	47,875
			63	47,875
			80	47,875
			105	47,875
			90	47,875
18.03.2025	16:28:36,969	134		47,775
			62	47,775
			34	47,775
			100	47,775
			50	47,775
			2	47,775
			20	47,775
18.03.2025	16:28:02,197	15		47,81
			15	47,81
			15	47,81
18.03.2025	16:27:59,432	46		47,81
			46	47,81
			46	47,81
18.03.2025	16:27:53,451	10		47,81
			10	47,81
			10	47,81
18.03.2025	16:27:47,504	1 621		47,88
			1 575	47,88
			50	47,88
			46	47,88
			40	47,88
			1	47,88
			30	47,88
			500	47,88
			200	47,88
			500	47,88
			200	47,88
			15	47,88
			85	47,88
18.03.2025	16:26:49,819	150		47,88
			150	47,88
			150	47,88
18.03.2025	16:26:49,531	150		47,88
			150	47,88
			150	47,88
18.03.2025	16:26:49,408	150		47,88
			150	47,88
			150	47,88
18.03.2025	16:26:49,217	150		47,88
			150	47,88
			150	47,88
18.03.2025	16:26:49,058	150		47,88
			150	47,88
			150	47,88
18.03.2025	16:26:48,876	429		47,88
			6	47,88
			80	47,88
			10	47,88
			20	47,88
			336	47,88
			100	47,88
			150	47,88
			21	47,88
			40	47,88
			2	47,88
			93	47,88
18.03.2025	16:26:00,725	100		47,88
			100	47,88
			100	47,88
18.03.2025	16:26:00,648	27		47,89
			27	47,89
			10	47,89
			17	47,89
18.03.2025	16:26:00,576	200		47,80
			150	47,80
			50	47,80
			200	47,80
18.03.2025	16:25:28,722	1 286		47,705
			1 216	47,705
			50	47,705
			1 286	47,705
			20	47,705
18.03.2025	16:25:17,826	1 282		47,70
			1 132	47,70
			150	47,70
			1 282	47,70
18.03.2025	16:25:17,087	150		47,70
			150	47,70
			150	47,70
18.03.2025	16:25:17,003	216		47,70
			15	47,70
			200	47,70
			14	47,70
			202	47,70
			1	47,70
18.03.2025	16:24:49,232	276		47,585
			10	47,585
			1	47,585
			86	47,585
			275	47,585
			180	47,585
18.03.2025	16:24:31,381	2		47,60
			2	47,60
			2	47,60
18.03.2025	16:24:24,255	259		47,655
			167	47,655
			20	47,655
			2	47,655
			59	47,655
			200	47,655
			20	47,655
			50	47,655
18.03.2025	16:24:17,901	150		47,655
			150	47,655
			150	47,655
18.03.2025	16:24:17,411	765		47,655
			50	47,655
			25	47,655
			683	47,655
			10	47,655
			20	47,655
			20	47,655
			72	47,655
			150	47,655
			500	47,655
18.03.2025	16:22:50,511	20		47,535
			20	47,535
			20	47,535
18.03.2025	16:22:48,600	44		47,56
			10	47,56
			25	47,56
			9	47,56
			44	47,56
18.03.2025	16:22:41,047	150		47,56
			150	47,56
			150	47,56
18.03.2025	16:22:40,617	1 752		47,56
			2	47,56
			1 741	47,56
			200	47,56
			150	47,56
			1 400	47,56
			11	47,56
18.03.2025	16:22:19,788	2		47,56
			2	47,56
			2	47,56
18.03.2025	16:22:17,517	150		47,50
			50	47,50
			100	47,50
			150	47,50
18.03.2025	16:22:17,127	150		47,50
			150	47,50
			150	47,50
18.03.2025	16:22:16,757	151		47,415
			107	47,415
			40	47,415
			44	47,415
			111	47,415
18.03.2025	16:22:14,139	1 713		47,415
			45	47,415
			70	47,415
			244	47,415
			100	47,415
			89	47,415
			10	47,415
			1 000	47,415
			500	47,415
			1	47,415
			150	47,415
			200	47,415
			18	47,415
			25	47,415
			100	47,415
			1	47,415
			500	47,415
			50	47,415
			85	47,415
			105	47,415
			100	47,415
			8	47,415
			25	47,415
18.03.2025	16:20:16,480	150		47,415
			150	47,415
			150	47,415
18.03.2025	16:20:16,108	150		47,415
			150	47,415
			150	47,415
18.03.2025	16:20:15,762	150		47,415
			150	47,415
			150	47,415
18.03.2025	16:20:15,390	465		47,415
			40	47,415
			13	47,415
			22	47,415
			465	47,415
			240	47,415
			150	47,415
18.03.2025	16:19:39,535	25		47,495
			5	47,495
			20	47,495
			25	47,495
18.03.2025	16:19:32,035	40		47,395
			40	47,395
			40	47,395
18.03.2025	16:19:21,702	15		47,35
			15	47,35
			15	47,35
18.03.2025	16:19:17,933	22		47,35
			20	47,35
			22	47,35
			2	47,35
18.03.2025	16:19:17,593	150		47,35
			150	47,35
			150	47,35
18.03.2025	16:19:14,676	190		47,35
			40	47,35
			150	47,35
			50	47,35
			30	47,35
			21	47,35
			89	47,35
18.03.2025	16:18:58,861	151		47,35
			150	47,35
			1	47,35
			151	47,35
18.03.2025	16:18:50,459	19		47,35
			19	47,35
			19	47,35
18.03.2025	16:18:50,117	150		47,35
			150	47,35
			150	47,35
18.03.2025	16:18:49,710	300		47,35
			300	47,35
			150	47,35
			150	47,35
18.03.2025	16:18:45,495	190		47,35
			40	47,35
			150	47,35
			150	47,35
			3	47,35
			31	47,35
			6	47,35
18.03.2025	16:18:27,150	52		47,35
			52	47,35
			52	47,35
18.03.2025	16:18:20,332	300		47,30
			80	47,30
			80	47,30
			300	47,30
			2	47,30
			138	47,30
18.03.2025	16:18:17,975	249		47,445
			99	47,445
			249	47,445
			150	47,445
18.03.2025	16:18:03,231	150		47,25
			150	47,25
			150	47,25

Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)

Kurssuche

Kurslisten Aktien

Publikationen

Handelszeit
7:30 bis 22:00 Uhr

Finanz-Nachrichten

Titel des Tages

Steyr Motors AG Bid: 226,00 / Ask: 228,00
Stückzahl: 352 955
-16,30%

Link zum App Store für die tradegate App

Top 5 Umsatz

Realtime Quotes
Letzte Aktualisierung:
18.03.2025 @ 17:22:03

Kontakt	Regelwerk/Bekanntmachungen	Handelskalender
Impressum	Nutzungsbedingungen	Datenschutzerklärung