RENK Group AG

187

168

26,885

Date Heure Volume Volume de transactions Cours
30/08/2024 21:04:26,084 5   26,885
      5 26,885
      5 26,885
30/08/2024 20:36:06,360 170   26,765
      148 26,765
      170 26,765
      22 26,765
30/08/2024 19:57:54,673 100   26,875
      100 26,875
      100 26,875
30/08/2024 19:44:26,582 105   26,765
      105 26,765
      105 26,765
30/08/2024 19:20:02,267 147   26,815
      147 26,815
      147 26,815
30/08/2024 19:19:57,515 100   26,80
      100 26,80
      100 26,80
30/08/2024 19:18:48,030 300   26,82
      200 26,82
      300 26,82
      100 26,82
30/08/2024 19:10:15,677 17   26,82
      17 26,82
      17 26,82
30/08/2024 19:09:44,458 383   26,825
      183 26,825
      200 26,825
      383 26,825
30/08/2024 18:45:54,747 4   26,945
      4 26,945
      4 26,945
30/08/2024 18:17:07,216 5   26,79
      5 26,79
      5 26,79
30/08/2024 18:07:11,804 300   26,82
      183 26,82
      117 26,82
      300 26,82
30/08/2024 17:37:11,489 190   26,975
      190 26,975
      190 26,975
30/08/2024 17:37:07,752 167   26,775
      167 26,775
      157 26,775
      10 26,775
30/08/2024 17:37:07,622 300   26,775
      183 26,775
      50 26,775
      117 26,775
      250 26,775
30/08/2024 17:36:46,528 200   26,875
      200 26,875
      200 26,875
30/08/2024 17:24:53,291 4   26,985
      4 26,985
      4 26,985
30/08/2024 17:24:44,050 150   26,98
      150 26,98
      150 26,98
30/08/2024 17:18:47,344 200   26,925
      200 26,925
      200 26,925
30/08/2024 17:17:29,987 1 150   26,88
      1 150 26,88
      250 26,88
      900 26,88
30/08/2024 17:16:19,290 350   26,905
      350 26,905
      350 26,905
30/08/2024 17:10:07,806 3   26,885
      3 26,885
      3 26,885
30/08/2024 17:03:50,838 300   26,90
      300 26,90
      300 26,90
30/08/2024 16:49:08,992 20   26,96
      20 26,96
      20 26,96
30/08/2024 16:44:45,106 35   26,95
      35 26,95
      35 26,95
30/08/2024 16:36:01,863 200   26,995
      200 26,995
      200 26,995
30/08/2024 16:26:49,707 50   27,005
      50 27,005
      50 27,005
30/08/2024 16:10:06,748 68   27,02
      68 27,02
      68 27,02
30/08/2024 16:05:15,245 15   27,015
      15 27,015
      15 27,015
30/08/2024 15:50:09,482 170   26,985
      170 26,985
      170 26,985
30/08/2024 15:48:55,924 100   27,085
      100 27,085
      100 27,085
30/08/2024 15:48:50,073 200   27,085
      200 27,085
      200 27,085
30/08/2024 15:42:51,723 17   27,06
      17 27,06
      17 27,06
30/08/2024 15:41:05,278 100   26,99
      100 26,99
      100 26,99
30/08/2024 15:39:31,458 200   27,045
      200 27,045
      200 27,045
30/08/2024 15:35:36,923 50   27,025
      50 27,025
      50 27,025
30/08/2024 15:35:27,791 250   27,015
      250 27,015
      250 27,015
30/08/2024 15:31:21,375 20   27,12
      20 27,12
      20 27,12
30/08/2024 15:31:05,382 100   27,17
      100 27,17
      100 27,17
30/08/2024 15:29:03,258 200   27,20
      200 27,20
      200 27,20
30/08/2024 15:17:37,008 600   27,17
      600 27,17
      600 27,17
30/08/2024 15:17:26,288 200   27,185
      200 27,185
      200 27,185
30/08/2024 15:09:36,732 14   27,22
      14 27,22
      14 27,22
30/08/2024 15:07:43,835 200   27,215
      200 27,215
      200 27,215
30/08/2024 14:54:46,461 58   27,235
      58 27,235
      58 27,235
30/08/2024 14:53:46,311 200   27,20
      200 27,20
      200 27,20
30/08/2024 14:46:02,949 1 050   27,23
      1 050 27,23
      1 050 27,23
30/08/2024 14:45:43,819 250   27,23
      250 27,23
      250 27,23
30/08/2024 14:37:52,469 100   27,23
      100 27,23
      100 27,23
30/08/2024 14:37:11,619 200   27,23
      200 27,23
      200 27,23
30/08/2024 14:27:44,180 5   27,225
      5 27,225
      5 27,225
30/08/2024 14:03:59,337 25   27,26
      25 27,26
      25 27,26
30/08/2024 14:00:57,900 328   27,26
      328 27,26
      328 27,26
30/08/2024 13:59:12,593 180   27,26
      180 27,26
      180 27,26
30/08/2024 13:57:05,996 200   27,30
      100 27,30
      100 27,30
      200 27,30
30/08/2024 13:56:17,867 200   27,295
      200 27,295
      200 27,295
30/08/2024 13:47:29,955 25   27,18
      25 27,18
      25 27,18
30/08/2024 13:39:38,456 185   27,165
      185 27,165
      185 27,165
30/08/2024 13:34:07,826 200   27,20
      200 27,20
      200 27,20
30/08/2024 13:17:14,781 200   27,22
      200 27,22
      200 27,22
30/08/2024 13:15:24,084 20   27,185
      20 27,185
      20 27,185
30/08/2024 13:12:29,643 133   27,21
      133 27,21
      133 27,21
30/08/2024 13:11:06,183 25   27,22
      25 27,22
      25 27,22
30/08/2024 13:09:41,598 200   27,28
      200 27,28
      200 27,28
30/08/2024 13:08:33,279 150   27,245
      150 27,245
      150 27,245
30/08/2024 13:05:06,152 670   27,245
      670 27,245
      670 27,245
30/08/2024 13:04:22,109 200   27,27
      200 27,27
      200 27,27
30/08/2024 13:02:58,956 1 018   27,30
      750 27,30
      170 27,30
      1 018 27,30
      98 27,30
30/08/2024 13:02:20,458 768   27,25
      768 27,25
      768 27,25
30/08/2024 12:58:17,235 200   27,225
      200 27,225
      200 27,225
30/08/2024 12:58:06,164 200   27,245
      200 27,245
      70 27,245
      130 27,245
30/08/2024 12:56:46,161 200   27,20
      200 27,20
      200 27,20
30/08/2024 12:54:49,687 75   27,22
      75 27,22
      75 27,22
30/08/2024 12:54:49,544 1 000   27,20
      1 000 27,20
      981 27,20
      19 27,20
30/08/2024 12:54:16,506 200   27,19
      200 27,19
      200 27,19
30/08/2024 12:53:47,388 3   27,185
      3 27,185
      3 27,185
30/08/2024 12:53:16,035 61   27,17
      61 27,17
      61 27,17
30/08/2024 12:47:10,041 30   27,10
      30 27,10
      30 27,10
30/08/2024 12:44:14,230 53   27,12
      53 27,12
      53 27,12
30/08/2024 12:39:55,893 1   27,12
      1 27,12
      1 27,12
30/08/2024 12:37:09,366 215   27,02
      215 27,02
      215 27,02
30/08/2024 12:31:49,164 40   27,005
      40 27,005
      40 27,005
30/08/2024 12:30:57,312 200   27,025
      200 27,025
      200 27,025
30/08/2024 12:30:55,193 170   27,00
      170 27,00
      170 27,00
30/08/2024 12:30:44,268 200   27,01
      200 27,01
      200 27,01
30/08/2024 12:27:49,202 40   27,045
      40 27,045
      40 27,045
30/08/2024 12:15:40,738 100   26,995
      100 26,995
      100 26,995
30/08/2024 12:04:39,618 50   27,02
      50 27,02
      50 27,02
30/08/2024 12:04:34,783 200   27,03
      200 27,03
      200 27,03
30/08/2024 12:03:29,013 100   27,03
      100 27,03
      100 27,03
30/08/2024 11:58:03,045 800   27,02
      800 27,02
      800 27,02
30/08/2024 11:57:21,096 200   27,05
      200 27,05
      200 27,05
30/08/2024 11:51:18,649 200   27,06
      200 27,06
      200 27,06
30/08/2024 11:50:29,612 1   27,03
      1 27,03
      1 27,03
30/08/2024 11:50:06,326 450   27,02
      450 27,02
      450 27,02
30/08/2024 11:49:59,662 200   27,015
      200 27,015
      200 27,015
30/08/2024 11:49:54,083 6 200   27,00
      400 27,00
      5 800 27,00
      6 200 27,00
30/08/2024 11:46:41,639 150   26,975
      150 26,975
      150 26,975
30/08/2024 11:44:15,650 200   26,995
      200 26,995
      200 26,995
30/08/2024 11:41:52,854 10   26,995
      10 26,995
      10 26,995
30/08/2024 11:37:47,193 75   26,99
      75 26,99
      75 26,99
30/08/2024 11:35:57,790 200   27,02
      200 27,02
      200 27,02
30/08/2024 11:32:59,248 10   27,03
      10 27,03
      10 27,03
30/08/2024 11:20:31,502 30   27,095
      30 27,095
      30 27,095
30/08/2024 11:19:31,352 220   27,10
      220 27,10
      200 27,10
      20 27,10
30/08/2024 11:19:12,749 20   27,10
      20 27,10
      20 27,10
30/08/2024 11:18:52,879 600   27,11
      600 27,11
      600 27,11
30/08/2024 11:11:11,453 3 260   27,10
      3 260 27,10
      3 260 27,10
30/08/2024 11:10:36,469 250   27,21
      250 27,21
      250 27,21
30/08/2024 11:08:12,627 126   27,21
      126 27,21
      126 27,21
30/08/2024 10:58:27,924 175   27,095
      175 27,095
      175 27,095
30/08/2024 10:52:07,013 200   27,095
      200 27,095
      200 27,095
30/08/2024 10:50:10,126 36   27,055
      36 27,055
      36 27,055
30/08/2024 10:48:04,420 40   27,05
      40 27,05
      40 27,05
30/08/2024 10:47:28,519 200   27,135
      200 27,135
      200 27,135
30/08/2024 10:44:52,642 80   27,125
      80 27,125
      80 27,125
30/08/2024 10:39:59,815 25   27,085
      25 27,085
      25 27,085
30/08/2024 10:37:09,883 117   27,10
      117 27,10
      117 27,10
30/08/2024 10:35:31,159 120   27,08
      120 27,08
      120 27,08
30/08/2024 10:29:00,503 5   27,035
      5 27,035
      5 27,035
30/08/2024 10:23:09,145 115   27,045
      115 27,045
      115 27,045
30/08/2024 10:22:15,452 125   27,04
      125 27,04
      125 27,04
30/08/2024 10:20:51,689 5   27,025
      5 27,025
      5 27,025
30/08/2024 10:15:30,526 100   27,07
      100 27,07
      100 27,07
30/08/2024 10:13:42,959 200   27,08
      200 27,08
      200 27,08
30/08/2024 10:12:52,643 200   27,065
      200 27,065
      200 27,065
30/08/2024 10:12:51,200 730   27,03
      730 27,03
      730 27,03
30/08/2024 10:12:07,204 200   27,03
      200 27,03
      200 27,03
30/08/2024 10:07:46,350 200   27,01
      200 27,01
      200 27,01
30/08/2024 10:07:07,350 200   27,05
      200 27,05
      200 27,05
30/08/2024 10:04:07,285 200   27,075
      200 27,075
      200 27,075
30/08/2024 09:56:36,031 200   27,135
      200 27,135
      200 27,135
30/08/2024 09:48:56,104 25   26,98
      25 26,98
      25 26,98
30/08/2024 09:47:06,683 50   27,00
      50 27,00
      50 27,00
30/08/2024 09:41:19,409 328   26,98
      328 26,98
      328 26,98
30/08/2024 09:40:40,341 200   26,995
      200 26,995
      200 26,995
30/08/2024 09:33:47,012 200   26,98
      200 26,98
      200 26,98
30/08/2024 09:32:33,731 100   26,955
      100 26,955
      100 26,955
30/08/2024 09:31:30,687 100   26,985
      100 26,985
      100 26,985
30/08/2024 09:28:45,384 1   27,16
      1 27,16
      1 27,16
30/08/2024 09:26:09,496 120   27,135
      120 27,135
      120 27,135
30/08/2024 09:25:42,732 200   27,15
      200 27,15
      200 27,15
30/08/2024 09:24:09,051 83   27,205
      83 27,205
      83 27,205
30/08/2024 09:22:47,310 6   27,155
      6 27,155
      6 27,155
30/08/2024 09:21:27,737 321   27,205
      321 27,205
      321 27,205
30/08/2024 09:20:56,824 200   27,185
      200 27,185
      200 27,185
30/08/2024 09:13:24,888 200   27,035
      200 27,035
      200 27,035
30/08/2024 09:09:54,884 200   27,11
      200 27,11
      200 27,11
30/08/2024 09:07:28,275 51   27,155
      51 27,155
      51 27,155
30/08/2024 09:05:30,469 2   27,145
      2 27,145
      2 27,145
30/08/2024 09:04:13,914 5   27,15
      5 27,15
      5 27,15
30/08/2024 09:04:11,814 150   27,07
      150 27,07
      150 27,07
30/08/2024 09:02:33,662 20   27,135
      20 27,135
      20 27,135
30/08/2024 09:02:01,363 200   27,045
      200 27,045
      200 27,045
30/08/2024 09:02:01,026 200   27,045
      200 27,045
      200 27,045
30/08/2024 09:01:45,855 200   27,045
      200 27,045
      200 27,045
30/08/2024 09:01:21,386 110   27,03
      110 27,03
      110 27,03
30/08/2024 09:01:04,537 200   27,10
      200 27,10
      200 27,10
30/08/2024 09:00:59,784 200   27,095
      200 27,095
      200 27,095
30/08/2024 08:57:29,661 743   26,89
      123 26,89
      620 26,89
      743 26,89
30/08/2024 08:56:54,612 380   26,895
      180 26,895
      380 26,895
      200 26,895
30/08/2024 08:55:08,897 200   27,095
      200 27,095
      200 27,095
30/08/2024 08:55:03,738 25   26,895
      25 26,895
      25 26,895
30/08/2024 08:46:20,466 100   26,905
      100 26,905
      100 26,905
30/08/2024 08:41:06,645 40   27,095
      40 27,095
      40 27,095
30/08/2024 08:36:55,519 2   27,095
      2 27,095
      2 27,095
30/08/2024 08:09:38,535 50   26,895
      50 26,895
      50 26,895
30/08/2024 08:00:01,375 1 014   27,035
      158 27,035
      856 27,035
      14 27,035
      1 000 27,035
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)