Tradegate Exchange

RENK Group AG

439

233

56,97

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	08:32:56,479	270		56,97
			270	56,97
			270	56,97
14/05/2025	08:32:32,901	20		56,79
			20	56,79
			20	56,79
14/05/2025	08:32:19,413	20		56,98
			20	56,98
			20	56,98
14/05/2025	08:32:18,776	100		56,98
			100	56,98
			100	56,98
14/05/2025	08:31:55,963	75		56,79
			40	56,79
			35	56,79
			75	56,79
14/05/2025	08:31:50,460	614		56,99
			200	56,99
			35	56,99
			179	56,99
			200	56,99
			614	56,99
14/05/2025	08:30:25,511	270		56,98
			270	56,98
			270	56,98
14/05/2025	08:30:10,851	70		56,98
			70	56,98
			70	56,98
14/05/2025	08:27:42,938	200		56,98
			200	56,98
			200	56,98
14/05/2025	08:27:35,842	120		56,98
			120	56,98
			120	56,98
14/05/2025	08:27:31,094	30		56,98
			30	56,98
			30	56,98
14/05/2025	08:26:59,052	100		56,98
			100	56,98
			100	56,98
14/05/2025	08:26:57,350	158		56,98
			63	56,98
			158	56,98
			95	56,98
14/05/2025	08:26:53,008	270		56,98
			270	56,98
			270	56,98
14/05/2025	08:26:45,057	100		56,98
			100	56,98
			100	56,98
14/05/2025	08:26:11,475	545		56,98
			545	56,98
			60	56,98
			485	56,98
14/05/2025	08:26:04,657	270		56,98
			270	56,98
			270	56,98
14/05/2025	08:25:17,076	5		56,98
			5	56,98
			5	56,98
14/05/2025	08:25:01,093	20		56,98
			20	56,98
			20	56,98
14/05/2025	08:24:40,329	200		56,98
			200	56,98
			200	56,98
14/05/2025	08:24:38,430	200		56,92
			200	56,92
			200	56,92
14/05/2025	08:24:28,741	50		56,98
			50	56,98
			50	56,98
14/05/2025	08:24:17,314	100		56,98
			100	56,98
			100	56,98
14/05/2025	08:24:02,286	120		56,98
			120	56,98
			120	56,98
14/05/2025	08:23:34,288	25		56,98
			25	56,98
			25	56,98
14/05/2025	08:23:26,296	1 800		56,91
			197	56,91
			602	56,91
			1	56,91
			1 000	56,91
			50	56,91
			50	56,91
			170	56,91
			1 530	56,91
14/05/2025	08:22:10,885	470		56,91
			200	56,91
			270	56,91
			470	56,91
14/05/2025	08:22:04,198	130		56,71
			100	56,71
			30	56,71
			130	56,71
14/05/2025	08:21:50,367	270		56,71
			270	56,71
			270	56,71
14/05/2025	08:21:47,863	50		56,91
			50	56,91
			50	56,91
14/05/2025	08:21:35,956	90		56,91
			90	56,91
			90	56,91
14/05/2025	08:21:28,386	20		56,98
			20	56,98
			20	56,98
14/05/2025	08:21:18,225	10		56,98
			10	56,98
			10	56,98
14/05/2025	08:20:57,427	20		56,98
			20	56,98
			20	56,98
14/05/2025	08:20:39,201	50		56,81
			50	56,81
			50	56,81
14/05/2025	08:20:34,012	415		56,99
			225	56,99
			50	56,99
			40	56,99
			100	56,99
			415	56,99
14/05/2025	08:20:27,702	390		56,97
			270	56,97
			70	56,97
			390	56,97
			50	56,97
14/05/2025	08:20:22,775	200		56,60
			40	56,60
			200	56,60
			50	56,60
			110	56,60
14/05/2025	08:20:20,973	5		56,97
			5	56,97
			5	56,97
14/05/2025	08:20:00,308	17		56,99
			17	56,99
			17	56,99
14/05/2025	08:19:31,776	500		56,97
			150	56,97
			250	56,97
			100	56,97
			500	56,97
14/05/2025	08:19:04,993	500		56,60
			50	56,60
			50	56,60
			70	56,60
			255	56,60
			75	56,60
			500	56,60
14/05/2025	08:18:53,365	47		56,99
			47	56,99
			47	56,99
14/05/2025	08:18:37,817	50		56,99
			50	56,99
			50	56,99
14/05/2025	08:18:17,659	10		56,60
			10	56,60
			10	56,60
14/05/2025	08:18:13,555	200		56,94
			100	56,94
			100	56,94
			200	56,94
14/05/2025	08:18:09,267	1 500		56,70
			1 230	56,70
			150	56,70
			1 500	56,70
			120	56,70
14/05/2025	08:17:59,240	270		56,69
			270	56,69
			270	56,69
14/05/2025	08:17:49,829	40		56,69
			40	56,69
			40	56,69
14/05/2025	08:17:38,948	45		56,69
			45	56,69
			45	56,69
14/05/2025	08:17:33,114	8		56,69
			8	56,69
			8	56,69
14/05/2025	08:17:28,964	20		56,69
			20	56,69
			20	56,69
14/05/2025	08:16:58,310	15		56,60
			15	56,60
			15	56,60
14/05/2025	08:16:57,173	20		56,69
			20	56,69
			20	56,69
14/05/2025	08:16:39,156	260		56,60
			50	56,60
			40	56,60
			260	56,60
			170	56,60
14/05/2025	08:16:34,084	85		56,69
			85	56,69
			85	56,69
14/05/2025	08:16:33,415	33		56,69
			33	56,69
			33	56,69
14/05/2025	08:16:20,425	100		56,69
			100	56,69
			100	56,69
14/05/2025	08:16:14,890	70		56,69
			70	56,69
			70	56,69
14/05/2025	08:15:51,521	40		56,69
			40	56,69
			40	56,69
14/05/2025	08:15:48,953	100		56,69
			100	56,69
			100	56,69
14/05/2025	08:15:42,056	40		56,69
			40	56,69
			40	56,69
14/05/2025	08:15:28,963	50		56,69
			50	56,69
			50	56,69
14/05/2025	08:15:25,107	15		56,69
			15	56,69
			15	56,69
14/05/2025	08:15:24,841	177		56,69
			177	56,69
			177	56,69
14/05/2025	08:15:11,093	5		56,94
			5	56,94
			5	56,94
14/05/2025	08:15:10,187	233		56,93
			133	56,93
			100	56,93
			233	56,93
14/05/2025	08:14:30,490	40		56,94
			40	56,94
			40	56,94
14/05/2025	08:14:14,368	10		56,94
			10	56,94
			10	56,94
14/05/2025	08:14:12,208	30		56,94
			30	56,94
			30	56,94
14/05/2025	08:14:03,978	2 930		56,80
			250	56,80
			2 730	56,80
			200	56,80
			200	56,80
			70	56,80
			2 010	56,80
			100	56,80
			300	56,80
14/05/2025	08:13:55,585	270		56,59
			270	56,59
			270	56,59
14/05/2025	08:13:54,971	180		56,59
			180	56,59
			180	56,59
14/05/2025	08:13:32,048	89		56,59
			89	56,59
			89	56,59
14/05/2025	08:12:59,468	32		56,51
			32	56,51
			32	56,51
14/05/2025	08:12:59,373	358		56,51
			88	56,51
			358	56,51
			270	56,51
14/05/2025	08:12:57,863	20		56,59
			20	56,59
			20	56,59
14/05/2025	08:12:44,175	250		56,51
			250	56,51
			250	56,51
14/05/2025	08:12:39,631	100		56,59
			100	56,59
			100	56,59
14/05/2025	08:12:36,466	10		56,51
			10	56,51
			10	56,51
14/05/2025	08:12:29,627	30		56,59
			30	56,59
			30	56,59
14/05/2025	08:12:25,539	30		56,51
			30	56,51
			10	56,51
			20	56,51
14/05/2025	08:11:51,346	270		56,51
			270	56,51
			270	56,51
14/05/2025	08:10:32,341	10		56,59
			10	56,59
			10	56,59
14/05/2025	08:09:16,191	50		56,59
			50	56,59
			50	56,59
14/05/2025	08:09:10,716	110		56,59
			110	56,59
			110	56,59
14/05/2025	08:08:36,408	53		56,59
			53	56,59
			53	56,59
14/05/2025	08:08:19,361	200		56,51
			200	56,51
			200	56,51
14/05/2025	08:08:09,525	200		56,59
			200	56,59
			200	56,59
14/05/2025	08:08:02,615	1		56,59
			1	56,59
			1	56,59
14/05/2025	08:08:02,413	1		56,51
			1	56,51
			1	56,51
14/05/2025	08:08:01,212	1		56,59
			1	56,59
			1	56,59
14/05/2025	08:07:44,975	200		56,59
			200	56,59
			200	56,59
14/05/2025	08:07:42,333	200		56,51
			200	56,51
			200	56,51
14/05/2025	08:07:34,167	450		56,51
			450	56,51
			450	56,51
14/05/2025	08:07:31,245	300		56,51
			30	56,51
			270	56,51
			300	56,51
14/05/2025	08:07:22,029	250		56,51
			250	56,51
			250	56,51
14/05/2025	08:07:21,986	100		56,51
			100	56,51
			100	56,51
14/05/2025	08:07:14,312	10		56,59
			10	56,59
			10	56,59
14/05/2025	08:07:14,092	50		56,59
			50	56,59
			50	56,59
14/05/2025	08:06:47,128	20		56,59
			20	56,59
			20	56,59
14/05/2025	08:06:46,058	100		56,59
			100	56,59
			50	56,59
			50	56,59
14/05/2025	08:06:24,592	300		56,60
			265	56,60
			35	56,60
			300	56,60
14/05/2025	08:06:19,028	300		56,60
			81	56,60
			219	56,60
			300	56,60
14/05/2025	08:06:13,988	200		56,60
			50	56,60
			200	56,60
			80	56,60
			70	56,60
14/05/2025	08:06:13,601	43		56,93
			43	56,93
			43	56,93
14/05/2025	08:06:05,655	100		56,93
			40	56,93
			60	56,93
			100	56,93
14/05/2025	08:06:04,138	10		56,93
			10	56,93
			10	56,93
14/05/2025	08:05:18,746	100		56,87
			100	56,87
			50	56,87
			50	56,87
14/05/2025	08:05:06,958	35		56,87
			35	56,87
			35	56,87
14/05/2025	08:04:34,973	150		56,79
			100	56,79
			150	56,79
			50	56,79
14/05/2025	08:04:22,538	100		56,65
			100	56,65
			100	56,65
14/05/2025	08:03:42,839	100		56,95
			100	56,95
			100	56,95
14/05/2025	08:03:34,734	20		56,97
			20	56,97
			20	56,97
14/05/2025	08:03:29,948	5		56,97
			5	56,97
			5	56,97
14/05/2025	08:03:12,317	50		56,90
			50	56,90
			50	56,90
14/05/2025	08:02:28,688	149		56,65
			149	56,65
			149	56,65
14/05/2025	08:02:16,452	2 757		56,66
			2 757	56,66
			2 757	56,66
14/05/2025	08:02:02,295	270		56,65
			270	56,65
			270	56,65
14/05/2025	08:02:02,244	270		56,65
			270	56,65
			270	56,65
14/05/2025	08:02:02,167	310		56,66
			270	56,66
			310	56,66
			40	56,66
14/05/2025	08:02:00,100	25		56,98
			25	56,98
			25	56,98
14/05/2025	08:01:26,395	270		56,65
			270	56,65
			270	56,65
14/05/2025	08:01:23,232	12		56,65
			12	56,65
			12	56,65
14/05/2025	08:00:57,051	10		56,60
			10	56,60
			10	56,60
14/05/2025	08:00:45,350	50		56,99
			50	56,99
			50	56,99
14/05/2025	08:00:42,252	157		56,82
			157	56,82
			157	56,82
14/05/2025	08:00:39,318	10		56,99
			10	56,99
			10	56,99
14/05/2025	08:00:31,176	459		56,99
			15	56,99
			50	56,99
			272	56,99
			22	56,99
			100	56,99
			450	56,99
			9	56,99
14/05/2025	08:00:20,396	100		56,82
			100	56,82
			100	56,82
14/05/2025	08:00:16,017	10		56,82
			10	56,82
			10	56,82
14/05/2025	07:59:57,076	600		56,80
			350	56,80
			200	56,80
			600	56,80
			50	56,80
14/05/2025	07:59:52,406	474		56,79
			98	56,79
			176	56,79
			350	56,79
			200	56,79
			124	56,79
14/05/2025	07:58:36,771	176		56,77
			176	56,77
			176	56,77
14/05/2025	07:58:28,143	1 150		56,72
			1 150	56,72
			730	56,72
			420	56,72
14/05/2025	07:58:24,512	270		56,71
			270	56,71
			270	56,71
14/05/2025	07:58:15,286	200		56,70
			200	56,70
			100	56,70
			100	56,70
14/05/2025	07:57:49,932	650		56,69
			80	56,69
			270	56,69
			300	56,69
			650	56,69
14/05/2025	07:57:32,413	50		56,71
			50	56,71
			50	56,71
14/05/2025	07:57:26,166	30		56,40
			30	56,40
			30	56,40
14/05/2025	07:57:26,128	270		56,40
			270	56,40
			270	56,40
14/05/2025	07:57:24,640	100		56,71
			30	56,71
			70	56,71
			100	56,71
14/05/2025	07:56:49,088	320		56,50
			100	56,50
			220	56,50
			320	56,50
14/05/2025	07:56:46,996	2 526		56,47
			20	56,47
			260	56,47
			1 000	56,47
			318	56,47
			2 526	56,47
			628	56,47
			300	56,47
14/05/2025	07:56:23,548	270		56,46
			270	56,46
			270	56,46
14/05/2025	07:56:21,512	80		56,46
			80	56,46
			80	56,46
14/05/2025	07:55:45,014	270		56,46
			270	56,46
			270	56,46
14/05/2025	07:55:37,606	270		56,46
			270	56,46
			270	56,46
14/05/2025	07:55:29,781	743		56,46
			200	56,46
			443	56,46
			100	56,46
			743	56,46
14/05/2025	07:54:38,222	100		56,43
			100	56,43
			100	56,43
14/05/2025	07:54:21,611	45		56,00
			45	56,00
			45	56,00
14/05/2025	07:53:43,380	4		56,46
			4	56,46
			4	56,46
14/05/2025	07:53:43,180	200		56,00
			200	56,00
			200	56,00
14/05/2025	07:53:28,108	730		56,20
			730	56,20
			730	56,20
14/05/2025	07:53:25,153	270		56,21
			270	56,21
			270	56,21
14/05/2025	07:53:22,357	150		56,21
			150	56,21
			150	56,21
14/05/2025	07:52:20,966	270		56,21
			270	56,21
			270	56,21
14/05/2025	07:52:09,169	270		56,21
			270	56,21
			270	56,21
14/05/2025	07:51:34,955	270		56,10
			270	56,10
			270	56,10
14/05/2025	07:51:26,270	230		56,10
			230	56,10
			230	56,10
14/05/2025	07:51:02,840	30		56,10
			30	56,10
			30	56,10
14/05/2025	07:51:02,761	100		55,70
			6	55,70
			40	55,70
			100	55,70
			54	55,70
14/05/2025	07:50:22,480	100		55,69
			100	55,69
			100	55,69
14/05/2025	07:50:22,163	30		55,69
			30	55,69
			30	55,69
14/05/2025	07:50:19,008	54		55,69
			54	55,69
			54	55,69
14/05/2025	07:50:13,685	270		55,61
			92	55,61
			270	55,61
			178	55,61
14/05/2025	07:49:56,729	80		55,69
			80	55,69
			80	55,69
14/05/2025	07:49:51,631	270		55,61
			270	55,61
			270	55,61
14/05/2025	07:49:51,219	200		55,61
			100	55,61
			200	55,61
			100	55,61
14/05/2025	07:48:57,637	357		55,58
			270	55,58
			47	55,58
			40	55,58
			357	55,58
14/05/2025	07:48:45,607	107		55,41
			57	55,41
			50	55,41
			107	55,41
14/05/2025	07:48:37,230	25		55,41
			25	55,41
			25	55,41
14/05/2025	07:48:30,439	2		55,41
			2	55,41
			2	55,41
14/05/2025	07:48:13,098	10		55,41
			10	55,41
			10	55,41
14/05/2025	07:48:12,300	5		55,41
			5	55,41
			5	55,41
14/05/2025	07:47:24,843	40		55,21
			40	55,21
			40	55,21
14/05/2025	07:47:07,225	30		55,54
			30	55,54
			5	55,54
			25	55,54
14/05/2025	07:46:50,363	250		55,21
			250	55,21
			100	55,21
			53	55,21
			50	55,21
			47	55,21
14/05/2025	07:46:11,654	16		55,69
			16	55,69
			16	55,69
14/05/2025	07:45:54,739	20		55,69
			20	55,69
			20	55,69
14/05/2025	07:45:15,290	10		55,69
			10	55,69
			10	55,69
14/05/2025	07:43:27,074	36		55,70
			11	55,70
			36	55,70
			25	55,70
14/05/2025	07:43:17,868	93		55,30
			93	55,30
			3	55,30
			50	55,30
			40	55,30
14/05/2025	07:42:38,054	231		55,70
			231	55,70
			50	55,70
			25	55,70
			110	55,70
			46	55,70
14/05/2025	07:42:36,166	44		55,70
			25	55,70
			44	55,70
			19	55,70
14/05/2025	07:42:34,456	1		55,70
			1	55,70
			1	55,70
14/05/2025	07:42:00,281	270		55,29
			270	55,29
			24	55,29
			50	55,29
			100	55,29
			50	55,29
			46	55,29
14/05/2025	07:41:46,235	250		55,70
			47	55,70
			50	55,70
			25	55,70
			63	55,70
			40	55,70
			250	55,70
			25	55,70
14/05/2025	07:40:49,247	50		55,21
			50	55,21
			1	55,21
			49	55,21
14/05/2025	07:40:23,557	22		55,70
			22	55,70
			22	55,70
14/05/2025	07:40:01,835	5		55,70
			5	55,70
			5	55,70
14/05/2025	07:39:55,012	270		55,30
			50	55,30
			40	55,30
			100	55,30
			34	55,30
			270	55,30
			46	55,30
14/05/2025	07:39:24,081	10		55,26
			10	55,26
			10	55,26
14/05/2025	07:38:42,703	270		55,23
			270	55,23
			100	55,23
			120	55,23
			50	55,23
14/05/2025	07:38:26,596	9		55,21
			9	55,21
			9	55,21
14/05/2025	07:38:06,237	6		55,70
			6	55,70
			6	55,70
14/05/2025	07:37:37,158	100		55,70
			100	55,70
			100	55,70
14/05/2025	07:37:30,288	20		55,50
			20	55,50
			20	55,50
14/05/2025	07:37:25,097	250		55,50
			250	55,50
			250	55,50
14/05/2025	07:36:43,326	270		55,11
			270	55,11
			270	55,11
14/05/2025	07:35:53,480	200		55,30
			200	55,30
			160	55,30
			40	55,30
14/05/2025	07:35:43,883	6		55,30
			6	55,30
			6	55,30
14/05/2025	07:35:39,443	200		55,30
			200	55,30
			200	55,30
14/05/2025	07:35:35,823	20		55,30
			20	55,30
			20	55,30
14/05/2025	07:35:32,376	270		55,11
			200	55,11
			70	55,11
			270	55,11
14/05/2025	07:35:32,009	200		55,30
			200	55,30
			200	55,30
14/05/2025	07:35:21,473	270		55,11
			270	55,11
			270	55,11
14/05/2025	07:35:20,974	270		55,30
			50	55,30
			180	55,30
			40	55,30
			270	55,30
14/05/2025	07:34:50,572	270		55,00
			270	55,00
			270	55,00
14/05/2025	07:34:49,567	200		55,00
			200	55,00
			200	55,00
14/05/2025	07:34:48,328	100		54,81
			100	54,81
			100	54,81
14/05/2025	07:34:45,538	500		54,90
			500	54,90
			500	54,90
14/05/2025	07:34:35,897	500		54,50
			40	54,50
			500	54,50
			48	54,50
			412	54,50
14/05/2025	07:34:32,961	1 030		54,50
			30	54,50
			200	54,50
			100	54,50
			130	54,50
			800	54,50
			300	54,50
			500	54,50
14/05/2025	07:34:29,993	1 775		54,51
			200	54,51
			1	54,51
			500	54,51
			1 275	54,51
			609	54,51
			500	54,51
			75	54,51
			200	54,51
			40	54,51
			150	54,51
14/05/2025	07:33:53,491	500		54,70
			500	54,70
			260	54,70
			40	54,70
			180	54,70
			20	54,70
14/05/2025	07:33:48,909	270		54,99
			270	54,99
			125	54,99
			100	54,99
			20	54,99
			25	54,99
14/05/2025	07:33:48,013	40		54,99
			40	54,99
			40	54,99
14/05/2025	07:33:41,524	5		55,20
			5	55,20
			5	55,20
14/05/2025	07:32:05,373	1 030		55,00
			50	55,00
			400	55,00
			500	55,00
			500	55,00
			530	55,00
			10	55,00
			50	55,00
			20	55,00
14/05/2025	07:32:03,138	947		55,01
			775	55,01
			230	55,01
			172	55,01
			500	55,01
			217	55,01
14/05/2025	07:31:53,329	270		55,02
			270	55,02
			270	55,02
14/05/2025	07:31:50,963	80		55,02
			80	55,02
			80	55,02
14/05/2025	07:31:50,915	270		55,02
			270	55,02
			270	55,02
14/05/2025	07:31:50,409	100		55,50
			100	55,50
			100	55,50
14/05/2025	07:31:46,675	202		55,02
			202	55,02
			202	55,02
14/05/2025	07:31:46,595	320		55,02
			50	55,02
			270	55,02
			320	55,02
14/05/2025	07:31:31,536	100		55,50
			100	55,50
			100	55,50
14/05/2025	07:31:02,423	80		55,02
			30	55,02
			80	55,02
			50	55,02
14/05/2025	07:30:59,496	1 707		55,02
			50	55,02
			500	55,02
			200	55,02
			350	55,02
			400	55,02
			30	55,02
			687	55,02
			40	55,02
			200	55,02
			75	55,02
			728	55,02
			70	55,02
			70	55,02
			14	55,02
14/05/2025	07:30:48,173	1 272		55,31
			295	55,31
			50	55,31
			18	55,31
			3	55,31
			50	55,31
			35	55,31
			272	55,31
			35	55,31
			1 000	55,31
			80	55,31
			270	55,31
			40	55,31
			307	55,31
			89	55,31
14/05/2025	07:30:18,370	372		56,21
			10	56,21
			92	56,21
			372	56,21
			270	56,21
14/05/2025	07:30:00,498	1 392		56,47
			75	56,47
			6	56,47
			160	56,47
			35	56,47
			35	56,47
			3	56,47
			100	56,47
			46	56,47
			23	56,47
			40	56,47
			28	56,47
			250	56,47
			1	56,47
			100	56,47
			474	56,47
			500	56,47
			250	56,47
			400	56,47
			1	56,47
			5	56,47
			100	56,47
			5	56,47
			10	56,47
			4	56,47
			53	56,47
			25	56,47
			25	56,47
			30	56,47

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 CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 118,44 / Vente: 118,54
Volume: 158 579
+2,05%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 08:33:30

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