Tradegate Exchange

RENK Group AG

563

172

49,915

Date	Heure	Volume	Volume de transactions	Cours
19/03/2025	07:49:22,704	10		49,915
			10	49,915
			10	49,915
19/03/2025	07:49:15,771	500		49,88
			200	49,88
			50	49,88
			300	49,88
			10	49,88
			200	49,88
			240	49,88
19/03/2025	07:49:07,692	12		49,865
			12	49,865
			12	49,865
19/03/2025	07:49:05,899	50		49,865
			50	49,865
			50	49,865
19/03/2025	07:48:50,680	25		49,865
			25	49,865
			25	49,865
19/03/2025	07:48:45,397	90		49,875
			90	49,875
			90	49,875
19/03/2025	07:48:44,995	45		49,60
			45	49,60
			45	49,60
19/03/2025	07:48:42,559	180		49,875
			180	49,875
			180	49,875
19/03/2025	07:48:35,925	272		49,875
			172	49,875
			100	49,875
			172	49,875
			100	49,875
19/03/2025	07:48:35,891	590		49,70
			500	49,70
			328	49,70
			62	49,70
			60	49,70
			30	49,70
			200	49,70
19/03/2025	07:48:26,534	100		49,60
			40	49,60
			60	49,60
			100	49,60
19/03/2025	07:48:10,531	30		49,875
			30	49,875
			30	49,875
19/03/2025	07:48:07,514	100		49,875
			30	49,875
			100	49,875
			70	49,875
19/03/2025	07:48:03,835	5		49,895
			5	49,895
			5	49,895
19/03/2025	07:47:57,618	20		49,915
			20	49,915
			20	49,915
19/03/2025	07:47:57,196	100		49,915
			100	49,915
			100	49,915
19/03/2025	07:47:52,718	200		49,50
			100	49,50
			200	49,50
			100	49,50
19/03/2025	07:47:49,462	881		49,50
			50	49,50
			100	49,50
			10	49,50
			26	49,50
			30	49,50
			30	49,50
			881	49,50
			565	49,50
			20	49,50
			50	49,50
19/03/2025	07:47:40,235	260		49,795
			110	49,795
			100	49,795
			260	49,795
			50	49,795
19/03/2025	07:47:35,015	271		49,90
			66	49,90
			50	49,90
			150	49,90
			15	49,90
			40	49,90
			121	49,90
			100	49,90
19/03/2025	07:47:31,813	400		49,88
			400	49,88
			400	49,88
19/03/2025	07:47:29,076	905		49,85
			200	49,85
			300	49,85
			405	49,85
			250	49,85
			300	49,85
			55	49,85
			300	49,85
19/03/2025	07:47:20,534	300		49,845
			300	49,845
			300	49,845
19/03/2025	07:47:14,132	2		49,845
			2	49,845
			2	49,845
19/03/2025	07:47:10,940	40		49,845
			40	49,845
			40	49,845
19/03/2025	07:47:04,836	25		49,845
			25	49,845
			25	49,845
19/03/2025	07:46:58,263	2		49,845
			2	49,845
			2	49,845
19/03/2025	07:46:42,230	1 025		49,80
			50	49,80
			35	49,80
			100	49,80
			60	49,80
			150	49,80
			480	49,80
			1 025	49,80
			100	49,80
			50	49,80
19/03/2025	07:46:35,354	57		49,795
			57	49,795
			57	49,795
19/03/2025	07:46:22,367	2		49,795
			2	49,795
			2	49,795
19/03/2025	07:46:21,726	6		49,795
			6	49,795
			6	49,795
19/03/2025	07:46:15,202	20		49,80
			20	49,80
			20	49,80
19/03/2025	07:46:13,504	100		49,795
			100	49,795
			100	49,795
19/03/2025	07:46:04,646	100		49,79
			75	49,79
			25	49,79
			100	49,79
19/03/2025	07:45:59,022	200		49,73
			180	49,73
			20	49,73
			200	49,73
19/03/2025	07:45:50,413	400		49,70
			400	49,70
			200	49,70
			200	49,70
19/03/2025	07:45:47,121	300		49,705
			300	49,705
			300	49,705
19/03/2025	07:45:39,595	300		49,675
			300	49,675
			300	49,675
19/03/2025	07:45:39,442	25		49,675
			25	49,675
			25	49,675
19/03/2025	07:45:36,121	688		49,675
			688	49,675
			688	49,675
19/03/2025	07:45:29,599	300		49,675
			300	49,675
			300	49,675
19/03/2025	07:45:22,503	131		49,675
			1	49,675
			131	49,675
			30	49,675
			100	49,675
19/03/2025	07:45:13,850	300		49,675
			300	49,675
			300	49,675
19/03/2025	07:45:05,305	10		49,675
			10	49,675
			10	49,675
19/03/2025	07:44:58,470	30		49,675
			30	49,675
			30	49,675
19/03/2025	07:44:54,431	300		49,59
			300	49,59
			300	49,59
19/03/2025	07:44:51,820	150		49,585
			150	49,585
			150	49,585
19/03/2025	07:44:46,537	50		49,60
			50	49,60
			50	49,60
19/03/2025	07:44:43,643	480		49,60
			63	49,60
			200	49,60
			5	49,60
			200	49,60
			100	49,60
			40	49,60
			75	49,60
			200	49,60
			77	49,60
19/03/2025	07:44:31,984	300		49,595
			300	49,595
			300	49,595
19/03/2025	07:44:28,583	200		49,595
			200	49,595
			200	49,595
19/03/2025	07:44:26,414	200		49,455
			200	49,455
			200	49,455
19/03/2025	07:44:23,571	50		49,455
			50	49,455
			50	49,455
19/03/2025	07:44:19,855	50		49,595
			50	49,595
			50	49,595
19/03/2025	07:44:16,838	2 225		49,50
			1 925	49,50
			300	49,50
			2 225	49,50
19/03/2025	07:44:14,158	200		49,495
			200	49,495
			200	49,495
19/03/2025	07:44:07,171	200		49,495
			200	49,495
			200	49,495
19/03/2025	07:44:03,442	25		49,495
			25	49,495
			25	49,495
19/03/2025	07:44:01,556	20		49,495
			20	49,495
			20	49,495
19/03/2025	07:43:54,379	5		49,455
			5	49,455
			5	49,455
19/03/2025	07:43:26,147	20		49,30
			20	49,30
			20	49,30
19/03/2025	07:43:19,524	75		49,50
			75	49,50
			75	49,50
19/03/2025	07:43:15,556	800		49,50
			800	49,50
			800	49,50
19/03/2025	07:43:10,354	500		49,505
			500	49,505
			500	49,505
19/03/2025	07:43:08,319	75		49,505
			75	49,505
			75	49,505
19/03/2025	07:43:06,703	45		49,505
			45	49,505
			45	49,505
19/03/2025	07:43:00,919	2 287		49,505
			50	49,505
			100	49,505
			80	49,505
			24	49,505
			50	49,505
			400	49,505
			20	49,505
			50	49,505
			80	49,505
			100	49,505
			12	49,505
			300	49,505
			2 287	49,505
			250	49,505
			216	49,505
			100	49,505
			455	49,505
19/03/2025	07:42:55,405	100		49,30
			100	49,30
			100	49,30
19/03/2025	07:42:52,093	700		49,44
			100	49,44
			640	49,44
			600	49,44
			60	49,44
19/03/2025	07:42:48,750	2 850		49,40
			1 500	49,40
			300	49,40
			150	49,40
			50	49,40
			1 000	49,40
			2 700	49,40
19/03/2025	07:42:44,363	150		49,395
			150	49,395
			150	49,395
19/03/2025	07:42:40,923	30		49,395
			30	49,395
			30	49,395
19/03/2025	07:42:40,539	25		49,30
			10	49,30
			15	49,30
			25	49,30
19/03/2025	07:42:36,721	250		49,395
			250	49,395
			250	49,395
19/03/2025	07:42:32,617	150		49,395
			150	49,395
			150	49,395
19/03/2025	07:42:26,592	100		49,395
			70	49,395
			100	49,395
			30	49,395
19/03/2025	07:42:19,063	300		49,30
			300	49,30
			300	49,30
19/03/2025	07:42:11,912	50		49,395
			50	49,395
			50	49,395
19/03/2025	07:42:10,697	8		49,395
			8	49,395
			8	49,395
19/03/2025	07:41:58,589	50		49,395
			50	49,395
			50	49,395
19/03/2025	07:41:54,957	40		49,395
			40	49,395
			40	49,395
19/03/2025	07:41:51,596	25		49,395
			25	49,395
			25	49,395
19/03/2025	07:41:49,076	3 000		49,395
			200	49,395
			2 800	49,395
			2 975	49,395
			25	49,395
19/03/2025	07:41:41,451	300		49,20
			300	49,20
			300	49,20
19/03/2025	07:41:35,591	570		49,205
			570	49,205
			570	49,205
19/03/2025	07:41:35,255	20		49,205
			20	49,205
			20	49,205
19/03/2025	07:41:32,970	20		49,395
			20	49,395
			20	49,395
19/03/2025	07:41:31,987	90		49,205
			70	49,205
			20	49,205
			90	49,205
19/03/2025	07:41:30,458	13		49,205
			13	49,205
			13	49,205
19/03/2025	07:41:27,188	50		49,395
			50	49,395
			50	49,395
19/03/2025	07:41:22,753	50		49,395
			50	49,395
			50	49,395
19/03/2025	07:41:17,613	111		49,35
			33	49,35
			111	49,35
			50	49,35
			28	49,35
19/03/2025	07:40:52,455	30		49,345
			30	49,345
			30	49,345
19/03/2025	07:40:41,365	72		49,395
			72	49,395
			72	49,395
19/03/2025	07:40:35,868	556		49,395
			200	49,395
			185	49,395
			356	49,395
			21	49,395
			300	49,395
			50	49,395
19/03/2025	07:40:03,512	300		49,205
			300	49,205
			300	49,205
19/03/2025	07:40:00,771	60		49,395
			60	49,395
			60	49,395
19/03/2025	07:39:59,784	100		49,395
			100	49,395
			100	49,395
19/03/2025	07:39:58,431	300		49,205
			300	49,205
			300	49,205
19/03/2025	07:39:51,057	100		49,395
			100	49,395
			100	49,395
19/03/2025	07:39:45,521	70		49,205
			70	49,205
			70	49,205
19/03/2025	07:39:41,701	500		49,30
			470	49,30
			500	49,30
			30	49,30
19/03/2025	07:39:29,038	300		49,005
			300	49,005
			112	49,005
			30	49,005
			120	49,005
			25	49,005
			13	49,005
19/03/2025	07:39:16,372	100		49,295
			100	49,295
			100	49,295
19/03/2025	07:39:12,544	21		49,295
			21	49,295
			21	49,295
19/03/2025	07:38:59,880	5		49,295
			5	49,295
			5	49,295
19/03/2025	07:38:53,530	22		49,395
			22	49,395
			22	49,395
19/03/2025	07:38:45,123	18		49,395
			18	49,395
			18	49,395
19/03/2025	07:38:42,760	450		49,375
			150	49,375
			250	49,375
			50	49,375
			450	49,375
19/03/2025	07:38:36,196	150		49,195
			150	49,195
			150	49,195
19/03/2025	07:38:26,589	500		49,005
			200	49,005
			5	49,005
			300	49,005
			495	49,005
19/03/2025	07:38:16,512	300		49,005
			300	49,005
			300	49,005
19/03/2025	07:38:12,037	300		49,30
			300	49,30
			300	49,30
19/03/2025	07:38:08,851	2 500		49,30
			585	49,30
			500	49,30
			1 700	49,30
			300	49,30
			1 800	49,30
			60	49,30
			55	49,30
19/03/2025	07:38:01,127	1 525		49,39
			300	49,39
			1 525	49,39
			150	49,39
			975	49,39
			100	49,39
19/03/2025	07:37:57,100	150		49,095
			150	49,095
			150	49,095
19/03/2025	07:37:56,528	69		49,095
			60	49,095
			69	49,095
			9	49,095
19/03/2025	07:37:53,697	4 237		49,005
			58	49,005
			80	49,005
			3 681	49,005
			4 237	49,005
			15	49,005
			103	49,005
			100	49,005
			200	49,005
19/03/2025	07:37:44,609	115		49,205
			115	49,205
			115	49,205
19/03/2025	07:37:44,575	155		49,205
			155	49,205
			135	49,205
			20	49,205
19/03/2025	07:37:41,139	20		49,395
			20	49,395
			20	49,395
19/03/2025	07:37:34,425	50		49,395
			50	49,395
			50	49,395
19/03/2025	07:37:29,095	30		49,395
			30	49,395
			30	49,395
19/03/2025	07:37:18,183	580		49,395
			300	49,395
			80	49,395
			580	49,395
			200	49,395
19/03/2025	07:37:15,074	1 070		49,395
			690	49,395
			125	49,395
			55	49,395
			200	49,395
			70	49,395
			1 000	49,395
19/03/2025	07:36:59,437	100		49,195
			100	49,195
			100	49,195
19/03/2025	07:36:55,311	80		49,195
			30	49,195
			30	49,195
			80	49,195
			20	49,195
19/03/2025	07:36:45,219	100		49,235
			100	49,235
			100	49,235
19/03/2025	07:36:31,268	23		49,20
			23	49,20
			23	49,20
19/03/2025	07:36:15,950	100		48,80
			100	48,80
			100	48,80
19/03/2025	07:35:59,033	60		48,605
			60	48,605
			60	48,605
19/03/2025	07:35:56,260	340		48,605
			190	48,605
			340	48,605
			150	48,605
19/03/2025	07:35:37,563	300		48,40
			60	48,40
			30	48,40
			30	48,40
			300	48,40
			123	48,40
			57	48,40
19/03/2025	07:35:33,216	130		49,23
			30	49,23
			100	49,23
			130	49,23
19/03/2025	07:35:24,768	5 228		49,435
			75	49,435
			20	49,435
			4 623	49,435
			300	49,435
			25	49,435
			4 118	49,435
			100	49,435
			400	49,435
			25	49,435
			100	49,435
			380	49,435
			10	49,435
			50	49,435
			20	49,435
			20	49,435
			75	49,435
			35	49,435
			40	49,435
			10	49,435
			30	49,435
19/03/2025	07:35:11,420	785		49,25
			300	49,25
			100	49,25
			10	49,25
			150	49,25
			20	49,25
			55	49,25
			150	49,25
			785	49,25
19/03/2025	07:35:11,382	1 877		49,11
			125	49,11
			1 877	49,11
			1 300	49,11
			152	49,11
			300	49,11
19/03/2025	07:35:03,137	6 798		49,00
			160	49,00
			150	49,00
			10	49,00
			2 500	49,00
			200	49,00
			108	49,00
			6 798	49,00
			250	49,00
			140	49,00
			2 100	49,00
			282	49,00
			250	49,00
			20	49,00
			130	49,00
			150	49,00
			20	49,00
			50	49,00
			40	49,00
			138	49,00
			100	49,00
19/03/2025	07:35:03,050	1 522		48,99
			100	48,99
			110	48,99
			1 000	48,99
			100	48,99
			212	48,99
			1 522	48,99
19/03/2025	07:34:57,728	4 395		48,90
			100	48,90
			200	48,90
			1 000	48,90
			5	48,90
			150	48,90
			100	48,90
			450	48,90
			10	48,90
			4 395	48,90
			1 880	48,90
			500	48,90
19/03/2025	07:34:44,294	200		48,795
			200	48,795
			200	48,795
19/03/2025	07:34:43,076	40		48,795
			40	48,795
			40	48,795
19/03/2025	07:34:42,666	50		48,795
			50	48,795
			50	48,795
19/03/2025	07:34:26,461	110		48,795
			110	48,795
			110	48,795
19/03/2025	07:34:05,586	100		48,70
			100	48,70
			100	48,70
19/03/2025	07:34:00,249	10		48,895
			10	48,895
			10	48,895
19/03/2025	07:33:58,629	50		48,895
			50	48,895
			50	48,895
19/03/2025	07:33:58,322	100		48,60
			100	48,60
			30	48,60
			8	48,60
			32	48,60
			30	48,60
19/03/2025	07:33:53,984	1		48,895
			1	48,895
			1	48,895
19/03/2025	07:33:31,486	61		48,895
			60	48,895
			61	48,895
			1	48,895
19/03/2025	07:33:09,587	300		48,80
			300	48,80
			300	48,80
19/03/2025	07:32:53,085	300		48,555
			100	48,555
			200	48,555
			300	48,555
19/03/2025	07:32:51,095	3		48,895
			3	48,895
			3	48,895
19/03/2025	07:32:48,931	50		48,895
			50	48,895
			50	48,895
19/03/2025	07:32:48,568	440		48,86
			440	48,86
			440	48,86
19/03/2025	07:32:48,470	530		48,86
			530	48,86
			530	48,86
19/03/2025	07:32:46,559	5		48,895
			5	48,895
			5	48,895
19/03/2025	07:32:43,519	30		48,86
			30	48,86
			30	48,86
19/03/2025	07:32:42,134	300		48,555
			300	48,555
			300	48,555
19/03/2025	07:32:38,704	10		48,895
			10	48,895
			10	48,895
19/03/2025	07:32:30,023	224		48,895
			200	48,895
			224	48,895
			24	48,895
19/03/2025	07:32:16,702	300		48,895
			300	48,895
			300	48,895
19/03/2025	07:32:16,599	476		48,895
			30	48,895
			300	48,895
			146	48,895
			476	48,895
19/03/2025	07:32:13,440	20		48,895
			20	48,895
			20	48,895
19/03/2025	07:32:08,249	300		48,555
			60	48,555
			300	48,555
			240	48,555
19/03/2025	07:31:58,555	800		48,595
			684	48,595
			800	48,595
			30	48,595
			30	48,595
			50	48,595
			6	48,595
19/03/2025	07:31:53,749	10		48,895
			10	48,895
			10	48,895
19/03/2025	07:31:38,951	8 567		48,85
			2 000	48,85
			500	48,85
			20	48,85
			202	48,85
			2 000	48,85
			50	48,85
			500	48,85
			1 230	48,85
			135	48,85
			7 000	48,85
			1 435	48,85
			50	48,85
			2 000	48,85
			12	48,85
19/03/2025	07:30:22,849	150		48,845
			150	48,845
			150	48,845
19/03/2025	07:30:15,539	15		48,845
			15	48,845
			15	48,845
19/03/2025	07:30:14,727	146		48,845
			35	48,845
			146	48,845
			91	48,845
			20	48,845
19/03/2025	07:30:05,007	11 339		48,845
			20	48,845
			28	48,845
			10	48,845
			200	48,845
			8	48,845
			2	48,845
			150	48,845
			10	48,845
			200	48,845
			40	48,845
			300	48,845
			20	48,845
			21	48,845
			6	48,845
			15	48,845
			51	48,845
			750	48,845
			6	48,845
			27	48,845
			10	48,845
			50	48,845
			12	48,845
			30	48,845
			20	48,845
			100	48,845
			7	48,845
			103	48,845
			20	48,845
			5	48,845
			12	48,845
			10	48,845
			100	48,845
			400	48,845
			30	48,845
			37	48,845
			7	48,845
			30	48,845
			10	48,845
			5	48,845
			10	48,845
			10	48,845
			570	48,845
			53	48,845
			250	48,845
			100	48,845
			100	48,845
			60	48,845
			25	48,845
			20	48,845
			10	48,845
			25	48,845
			30	48,845
			50	48,845
			4	48,845
			1 400	48,845
			23	48,845
			150	48,845
			62	48,845
			210	48,845
			10	48,845
			12	48,845
			120	48,845
			30	48,845
			300	48,845
			49	48,845
			9	48,845
			4 281	48,845
			20	48,845
			25	48,845
			5	48,845
			2	48,845
			14	48,845
			10	48,845
			50	48,845
			125	48,845
			30	48,845
			100	48,845
			7	48,845
			500	48,845
			31	48,845
			43	48,845
			1 000	48,845
			20	48,845
			4	48,845
			200	48,845
			400	48,845
			10	48,845
			15	48,845
			4	48,845
			100	48,845
			20	48,845
			100	48,845
			40	48,845
			200	48,845
			25	48,845
			100	48,845
			120	48,845
			750	48,845
			45	48,845
			100	48,845
			5	48,845
			20	48,845
			10	48,845
			100	48,845
			10	48,845
			5	48,845
			200	48,845
			150	48,845
			18	48,845
			50	48,845
			300	48,845
			50	48,845
			30	48,845
			62	48,845
			20	48,845
			50	48,845
			5	48,845
			200	48,845
			65	48,845
			103	48,845
			5	48,845
			50	48,845
			10	48,845
			4	48,845
			100	48,845
			11	48,845
			207	48,845
			10	48,845
			20	48,845
			400	48,845
			20	48,845
			20	48,845
			13	48,845
			25	48,845
			1 000	48,845
			185	48,845
			100	48,845
			50	48,845
			20	48,845
			25	48,845
			10	48,845
			10	48,845
			2 000	48,845
			60	48,845
			150	48,845
			16	48,845
			33	48,845
			50	48,845
			8	48,845
			4	48,845
			40	48,845
			100	48,845
			5	48,845
			10	48,845
			50	48,845
			20	48,845
			60	48,845
			6	48,845
			10	48,845
			20	48,845
			3	48,845
			1	48,845
			1 000	48,845
			20	48,845
			42	48,845
			10	48,845
			20	48,845
			2	48,845
			4	48,845
			100	48,845
			21	48,845
			15	48,845

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

DEUTZ AG

Achat: 9,16 / Vente: 0,00
Volume: 830 968
+9,05%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
19/03/2025 @ 07:49:26

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)