RENK Group AG
- Informations
- Dernièr
- Négocier des titres
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
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)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
30/08/2024 @ 22:00:00
dernière actualisation:
30/08/2024 @ 22:00:00