Premium
RENK Group AG (R3NK)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 1.23539232053 | 29.95 | 32.5 | 27.5 | 638085 | 29.69390085 | DE |
| 4 | 7.515 | 32.953299715 | 22.805 | 42.695 | 22.125 | 415844 | 27.03927223 | DE |
| 12 | 9.81 | 47.8303266699 | 20.51 | 42.695 | 17.762 | 263231 | 24.3167379 | DE |
| 26 | 5.565 | 22.4803070087 | 24.755 | 42.695 | 17.649999 | 182376 | 22.97440074 | DE |
| 52 | 4.3 | 16.5257494235 | 26.02 | 42.695 | 17.649999 | 174658 | 26.14576158 | DE |
| 156 | 12.82 | 73.2571428571 | 17.5 | 42.695 | 17.18 | 211256 | 26.04391151 | DE |
| 260 | 12.82 | 73.2571428571 | 17.5 | 42.695 | 17.18 | 211256 | 26.04391151 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740432420 | 29 | 1.04 | 3.70 | 29.795 | 29.795 | 27.8 | 469567 |
| 1740173220 | 27.965 | -0.66 | -2.29 | 28.625 | 28.875 | 27.5 | 272512 |
| 1740086820 | 28.62 | -1.37 | -4.57 | 29.79 | 29.985 | 27.71 | 444153 |
| 1740000420 | 29.99 | -0.49 | -1.61 | 30.64 | 30.975 | 29.005 | 615384 |
| 1739914020 | 30.48 | 0.53 | 1.77 | 29.95 | 32.5 | 28.4 | 1388808 |
| 1739827620 | 29.95 | 4.65 | 18.38 | 26.16 | 30 | 26.16 | 1189978 |
| 1739568420 | 25.3 | 0.3 | 1.20 | 24.99 | 25.55 | 24.9 | 380631 |
| 1739482020 | 25 | 1.1 | 4.60 | 23.195 | 38.31 | 23.005 | 304612 |
| 1739395620 | 23.9 | -1 | -4.02 | 24.95 | 24.98 | 23.325 | 275276 |
| 1739309220 | 24.9 | 1.93 | 8.38 | 22.99 | 25.165 | 22.8 | 525353 |
| 1739222820 | 22.975 | 0.55 | 2.45 | 22.7 | 23 | 22.405 | 152668 |
| 1738963620 | 22.425 | -0.56 | -2.44 | 22.88 | 23.345 | 22.125 | 175890 |
| 1738877220 | 22.985 | -1.22 | -5.02 | 24.21 | 24.4 | 22.315 | 356205 |
| 1738790820 | 24.2 | 0.08 | 0.33 | 24.05 | 41.67 | 23.915 | 91310 |
| 1738704420 | 24.12 | -0.02 | -0.06 | 24.3 | 24.6 | 23.28 | 192503 |
| 1738618020 | 24.135 | -0.46 | -1.85 | 24.59 | 42.695 | 23.705 | 278965 |
| 1738358820 | 24.59 | 0.66 | 2.78 | 24.245 | 24.625 | 24.005 | 209920 |
| 1738272420 | 23.925 | 1.09 | 4.75 | 22.795 | 24.475 | 22.795 | 310023 |
| 1738186020 | 22.84 | -0.75 | -3.16 | 23.7 | 24.395 | 22.58 | 422611 |
| 1738099620 | 23.585 | 0.94 | 4.13 | 22.805 | 23.675 | 22.5 | 260514 |
| 1738013220 | 22.65 | -0.09 | -0.40 | 22.79 | 23.05 | 21.73 | 147916 |
| 1737754020 | 22.74 | 0.04 | 0.18 | 22.75 | 23.12 | 22.3 | 159569 |
| 1737667620 | 22.7 | 0.65 | 2.92 | 22.25 | 22.85 | 21.505 | 185210 |
| 1737581220 | 22.055 | -0.3 | -1.32 | 22.35 | 22.45 | 21.885 | 180650 |
| 1737494820 | 22.35 | -0.53 | -2.32 | 22.695 | 22.77 | 22.105 | 143451 |
| 1737408420 | 22.88 | 0.17 | 0.75 | 23.095 | 23.465 | 22.405 | 274647 |
| 1737149220 | 22.71 | 0.31 | 1.38 | 22.4 | 23.155 | 22.3 | 335230 |
| 1737062820 | 22.4 | 1.29 | 6.11 | 21.165 | 22.4 | 21.105 | 220214 |
| 1736976420 | 21.11 | 0.09 | 0.43 | 21.095 | 21.415 | 20.855 | 96340 |
| 1736890020 | 21.02 | 0.02 | 0.12 | 20.95 | 21.135 | 20.625 | 60107 |
| 1736803620 | 20.995 | -0.46 | -2.12 | 21.34 | 21.445 | 20.55 | 129611 |
| 1736544420 | 21.45 | 0.37 | 1.76 | 20.94 | 21.495 | 20.3 | 168605 |
| 1736458020 | 21.079999 | 0.32 | 1.57 | 20.8 | 21.095 | 20.32 | 174262 |
| 1736371620 | 20.755 | 1.21 | 6.16 | 19.642 | 20.845 | 19.55 | 339572 |
| 1736285220 | 19.55 | 0.64 | 3.37 | 18.978 | 19.558 | 18.87 | 92441 |
| 1736198820 | 18.912 | -0.33 | -1.69 | 19.648 | 19.648 | 18.64 | 174728 |
| 1735939620 | 19.238 | 0.37 | 1.96 | 18.85 | 19.35 | 18.611999 | 130984 |
| 1735853220 | 18.867999 | 0.68 | 3.73 | 18.412 | 18.998 | 18.18 | 142085 |
| 1735594020 | 18.19 | -0.03 | -0.16 | 18.388 | 18.412 | 18.032 | 50554 |
| 1735334820 | 18.22 | -0.13 | -0.70 | 18.212 | 18.456 | 17.899999 | 153384 |
| 1734989220 | 18.348 | -0.19 | -1.04 | 18.598 | 18.748 | 18.2 | 113775 |
| 1734730020 | 18.54 | -0.51 | -2.68 | 19.002 | 19.134 | 17.762 | 242040 |
| 1734643620 | 19.05 | 0.13 | 0.69 | 19.149999 | 19.3 | 18.954 | 58957 |
| 1734557220 | 18.92 | -0.14 | -0.73 | 19.098 | 19.38 | 18.92 | 74442 |
| 1734470820 | 19.059999 | -0.11 | -0.56 | 19.19 | 19.52 | 18.948 | 112329 |
| 1734384420 | 19.168 | -0.53 | -2.71 | 19.707999 | 19.838 | 18.86 | 136940 |
| 1734125220 | 19.702 | -0.33 | -1.66 | 20.065 | 20.235 | 19.602 | 77521 |
| 1734038820 | 20.035 | 0.31 | 1.56 | 19.648 | 20.149999 | 19.547999 | 133845 |
| 1733952420 | 19.728 | 0.86 | 4.57 | 18.802 | 19.898 | 18.63 | 225186 |
| 1733866020 | 18.866 | -0.73 | -3.74 | 19.502 | 19.716 | 18.75 | 253635 |
| 1733779620 | 19.6 | -1.46 | -6.93 | 21.005 | 21.149999 | 19.36 | 394713 |
| 1733520420 | 21.059999 | -0.32 | -1.47 | 21.495 | 21.66 | 20.899999 | 148798 |
| 1733434020 | 21.375 | 0.38 | 1.79 | 20.945 | 21.399999 | 20.555 | 224104 |
| 1733347620 | 21 | 0.42 | 2.04 | 20.545 | 21.255 | 20.309999 | 386706 |
| 1733261220 | 20.579999 | 0.3 | 1.48 | 20.51 | 21.015 | 20.1 | 218283 |
| 1733174820 | 20.28 | 0.3 | 1.51 | 19.98 | 20.495 | 19.8 | 171631 |
| 1732915620 | 19.978 | 0.19 | 0.95 | 19.75 | 20.1 | 19.611999 | 115511 |
| 1732829220 | 19.79 | 0.32 | 1.64 | 19.588 | 19.848 | 19.52 | 140649 |
| 1732742820 | 19.47 | 0.22 | 1.15 | 19.064 | 19.608 | 19.004 | 103023 |
| 1732656420 | 19.248 | -0.58 | -2.93 | 19.35 | 19.73 | 18.752 | 166005 |
| 1732570020 | 19.828 | -0.34 | -1.70 | 20.22 | 20.245 | 18.052 | 592287 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
