RENK Group AG

204

161

22,525

Date Heure Volume Volume de transactions Cours
12/09/2024 11:03:24,729 15   22,525
      15 22,525
      15 22,525
12/09/2024 11:03:13,918 100   22,525
      100 22,525
      100 22,525
12/09/2024 11:02:42,495 750   22,55
      750 22,55
      750 22,55
12/09/2024 11:02:26,326 250   22,53
      250 22,53
      250 22,53
12/09/2024 11:01:29,522 700   22,52
      700 22,52
      700 22,52
12/09/2024 11:01:20,571 2 050   22,595
      500 22,595
      2 050 22,595
      1 550 22,595
12/09/2024 11:01:07,823 250   22,535
      250 22,535
      250 22,535
12/09/2024 10:58:54,156 20   22,54
      20 22,54
      20 22,54
12/09/2024 10:58:53,907 250   22,54
      230 22,54
      250 22,54
      20 22,54
12/09/2024 10:58:27,374 250   22,54
      250 22,54
      250 22,54
12/09/2024 10:58:14,942 10   22,54
      10 22,54
      10 22,54
12/09/2024 10:58:03,157 100   22,54
      100 22,54
      100 22,54
12/09/2024 10:57:26,377 20   22,515
      20 22,515
      20 22,515
12/09/2024 10:55:41,885 15   22,515
      15 22,515
      15 22,515
12/09/2024 10:52:35,108 250   22,47
      250 22,47
      250 22,47
12/09/2024 10:51:42,143 50   22,425
      50 22,425
      50 22,425
12/09/2024 10:49:44,073 150   22,47
      150 22,47
      150 22,47
12/09/2024 10:49:23,047 80   22,47
      80 22,47
      80 22,47
12/09/2024 10:48:36,090 100   22,47
      100 22,47
      100 22,47
12/09/2024 10:48:28,125 50   22,47
      50 22,47
      50 22,47
12/09/2024 10:48:05,724 100   22,47
      100 22,47
      100 22,47
12/09/2024 10:47:51,143 48   22,47
      48 22,47
      48 22,47
12/09/2024 10:46:06,507 50   22,55
      50 22,55
      50 22,55
12/09/2024 10:45:36,081 250   22,55
      250 22,55
      250 22,55
12/09/2024 10:45:07,069 650   22,595
      650 22,595
      650 22,595
12/09/2024 10:44:49,643 250   22,55
      250 22,55
      250 22,55
12/09/2024 10:44:10,410 300   22,50
      300 22,50
      300 22,50
12/09/2024 10:44:10,355 700   22,50
      700 22,50
      700 22,50
12/09/2024 10:41:11,975 1 750   22,495
      1 750 22,495
      1 750 22,495
12/09/2024 10:41:02,454 250   22,45
      250 22,45
      250 22,45
12/09/2024 10:37:56,705 16   22,485
      16 22,485
      16 22,485
12/09/2024 10:35:14,924 1 304   22,40
      1 304 22,40
      1 304 22,40
12/09/2024 10:34:57,391 250   22,40
      250 22,40
      250 22,40
12/09/2024 10:33:10,806 5   22,385
      5 22,385
      5 22,385
12/09/2024 10:33:10,660 250   22,385
      250 22,385
      250 22,385
12/09/2024 10:32:46,115 250   22,375
      250 22,375
      250 22,375
12/09/2024 10:31:52,467 300   22,32
      300 22,32
      300 22,32
12/09/2024 10:30:41,610 38   22,37
      38 22,37
      38 22,37
12/09/2024 10:29:36,028 200   22,325
      200 22,325
      200 22,325
12/09/2024 10:28:47,127 84   22,29
      84 22,29
      84 22,29
12/09/2024 10:27:55,293 250   22,335
      250 22,335
      250 22,335
12/09/2024 10:27:41,354 80   22,36
      80 22,36
      80 22,36
12/09/2024 10:24:54,941 250   22,36
      250 22,36
      250 22,36
12/09/2024 10:24:15,497 10   22,355
      10 22,355
      10 22,355
12/09/2024 10:20:30,132 150   22,30
      50 22,30
      150 22,30
      100 22,30
12/09/2024 10:19:45,742 170   22,34
      170 22,34
      170 22,34
12/09/2024 10:19:34,384 2 750   22,38
      2 750 22,38
      2 750 22,38
12/09/2024 10:19:26,356 250   22,38
      250 22,38
      250 22,38
12/09/2024 10:18:46,469 200   22,385
      200 22,385
      200 22,385
12/09/2024 10:17:34,579 250   22,395
      250 22,395
      250 22,395
12/09/2024 10:16:33,421 250   22,385
      250 22,385
      250 22,385
12/09/2024 10:15:31,804 6   22,385
      6 22,385
      6 22,385
12/09/2024 10:07:28,117 22   22,40
      22 22,40
      22 22,40
12/09/2024 10:06:09,616 50   22,40
      50 22,40
      50 22,40
12/09/2024 10:04:15,145 2   22,325
      2 22,325
      2 22,325
12/09/2024 10:04:10,613 10   22,38
      10 22,38
      10 22,38
12/09/2024 10:01:26,535 58   22,33
      58 22,33
      58 22,33
12/09/2024 10:01:22,023 250   22,33
      250 22,33
      250 22,33
12/09/2024 10:01:02,239 130   22,395
      100 22,395
      130 22,395
      30 22,395
12/09/2024 10:00:52,685 350   22,39
      350 22,39
      350 22,39
12/09/2024 10:00:06,849 35   22,395
      35 22,395
      35 22,395
12/09/2024 09:58:58,996 50   22,325
      50 22,325
      50 22,325
12/09/2024 09:58:06,270 7 500   22,40
      7 500 22,40
      7 500 22,40
12/09/2024 09:57:48,683 250   22,405
      250 22,405
      250 22,405
12/09/2024 09:57:48,365 100   22,415
      100 22,415
      100 22,415
12/09/2024 09:57:05,295 500   22,405
      500 22,405
      40 22,405
      460 22,405
12/09/2024 09:55:02,455 250   22,43
      250 22,43
      250 22,43
12/09/2024 09:54:37,877 250   22,42
      250 22,42
      250 22,42
12/09/2024 09:53:55,977 100   22,45
      100 22,45
      100 22,45
12/09/2024 09:53:43,780 300   22,45
      300 22,45
      300 22,45
12/09/2024 09:53:38,524 100   22,455
      100 22,455
      100 22,455
12/09/2024 09:52:58,033 135   22,465
      135 22,465
      135 22,465
12/09/2024 09:52:30,427 83   22,425
      22 22,425
      61 22,425
      83 22,425
12/09/2024 09:50:52,181 100   22,47
      100 22,47
      100 22,47
12/09/2024 09:49:28,561 90   22,47
      90 22,47
      90 22,47
12/09/2024 09:48:46,790 200   22,475
      200 22,475
      200 22,475
12/09/2024 09:48:29,928 100   22,465
      100 22,465
      100 22,465
12/09/2024 09:45:48,558 10   22,46
      10 22,46
      10 22,46
12/09/2024 09:43:29,957 160   22,495
      160 22,495
      160 22,495
12/09/2024 09:40:27,782 100   22,47
      100 22,47
      100 22,47
12/09/2024 09:37:59,602 65   22,43
      65 22,43
      65 22,43
12/09/2024 09:37:47,481 250   22,40
      250 22,40
      250 22,40
12/09/2024 09:37:24,494 250   22,40
      250 22,40
      250 22,40
12/09/2024 09:37:18,134 250   22,42
      250 22,42
      250 22,42
12/09/2024 09:37:17,894 150   22,45
      150 22,45
      150 22,45
12/09/2024 09:36:01,386 70   22,48
      70 22,48
      70 22,48
12/09/2024 09:34:06,789 250   22,455
      250 22,455
      30 22,455
      220 22,455
12/09/2024 09:34:04,977 20   22,50
      20 22,50
      20 22,50
12/09/2024 09:33:48,622 187   22,51
      187 22,51
      187 22,51
12/09/2024 09:33:37,181 765   22,50
      15 22,50
      765 22,50
      750 22,50
12/09/2024 09:33:26,996 250   22,50
      250 22,50
      250 22,50
12/09/2024 09:32:42,341 50   22,57
      50 22,57
      50 22,57
12/09/2024 09:32:39,727 100   22,58
      100 22,58
      100 22,58
12/09/2024 09:32:30,297 100   22,59
      100 22,59
      100 22,59
12/09/2024 09:31:45,871 200   22,57
      200 22,57
      200 22,57
12/09/2024 09:31:03,615 250   22,58
      250 22,58
      250 22,58
12/09/2024 09:29:05,445 150   22,54
      150 22,54
      150 22,54
12/09/2024 09:27:55,405 200   22,505
      200 22,505
      200 22,505
12/09/2024 09:27:34,441 750   22,505
      750 22,505
      750 22,505
12/09/2024 09:27:14,321 250   22,52
      250 22,52
      250 22,52
12/09/2024 09:26:45,569 250   22,535
      250 22,535
      250 22,535
12/09/2024 09:26:31,394 250   22,535
      250 22,535
      250 22,535
12/09/2024 09:26:17,658 87   22,53
      87 22,53
      87 22,53
12/09/2024 09:25:06,963 250   22,54
      250 22,54
      250 22,54
12/09/2024 09:24:59,553 50   22,58
      50 22,58
      50 22,58
12/09/2024 09:24:53,759 40   22,58
      40 22,58
      40 22,58
12/09/2024 09:24:08,697 250   22,54
      250 22,54
      250 22,54
12/09/2024 09:24:05,524 240   22,58
      240 22,58
      240 22,58
12/09/2024 09:23:33,377 250   22,57
      250 22,57
      250 22,57
12/09/2024 09:23:32,349 15   22,57
      15 22,57
      15 22,57
12/09/2024 09:22:59,004 75   22,54
      75 22,54
      75 22,54
12/09/2024 09:22:43,643 200   22,535
      200 22,535
      200 22,535
12/09/2024 09:22:42,940 250   22,535
      250 22,535
      250 22,535
12/09/2024 09:22:32,137 250   22,535
      250 22,535
      250 22,535
12/09/2024 09:20:27,105 250   22,545
      250 22,545
      250 22,545
12/09/2024 09:17:11,916 100   22,50
      100 22,50
      100 22,50
12/09/2024 09:13:21,675 10   22,55
      10 22,55
      10 22,55
12/09/2024 09:13:18,179 30   22,55
      30 22,55
      30 22,55
12/09/2024 09:12:38,883 250   22,505
      250 22,505
      250 22,505
12/09/2024 09:08:01,904 825   22,51
      825 22,51
      825 22,51
12/09/2024 09:06:15,091 80   22,555
      80 22,555
      80 22,555
12/09/2024 09:04:15,498 50   22,45
      50 22,45
      50 22,45
12/09/2024 09:03:27,660 75   22,375
      75 22,375
      75 22,375
12/09/2024 09:03:14,024 30   22,375
      30 22,375
      30 22,375
12/09/2024 09:02:54,791 25   22,38
      25 22,38
      25 22,38
12/09/2024 09:02:09,761 50   22,42
      50 22,42
      50 22,42
12/09/2024 09:01:08,251 55   22,42
      55 22,42
      55 22,42
12/09/2024 08:59:27,354 1 000   22,475
      1 000 22,475
      1 000 22,475
12/09/2024 08:58:56,202 500   22,45
      500 22,45
      500 22,45
12/09/2024 08:58:04,344 400   22,365
      125 22,365
      400 22,365
      275 22,365
12/09/2024 08:57:56,382 100   22,155
      100 22,155
      100 22,155
12/09/2024 08:55:26,635 100   22,345
      100 22,345
      100 22,345
12/09/2024 08:53:04,810 50   22,30
      50 22,30
      50 22,30
12/09/2024 08:45:58,810 390   22,155
      390 22,155
      390 22,155
12/09/2024 08:45:31,769 88   22,295
      88 22,295
      88 22,295
12/09/2024 08:45:07,973 450   22,295
      450 22,295
      450 22,295
12/09/2024 08:43:17,005 100   22,295
      100 22,295
      100 22,295
12/09/2024 08:42:23,647 29   22,295
      29 22,295
      29 22,295
12/09/2024 08:41:38,444 200   22,295
      200 22,295
      200 22,295
12/09/2024 08:38:29,716 5   22,295
      5 22,295
      5 22,295
12/09/2024 08:38:02,479 25   22,295
      25 22,295
      25 22,295
12/09/2024 08:32:04,237 575   22,295
      575 22,295
      575 22,295
12/09/2024 08:31:41,964 425   22,295
      425 22,295
      125 22,295
      250 22,295
      50 22,295
12/09/2024 08:30:08,506 50   22,295
      50 22,295
      10 22,295
      40 22,295
12/09/2024 08:28:27,678 250   22,155
      250 22,155
      250 22,155
12/09/2024 08:25:43,781 250   22,145
      250 22,145
      250 22,145
12/09/2024 08:25:33,748 82   22,295
      50 22,295
      32 22,295
      82 22,295
12/09/2024 08:25:32,867 20   22,295
      20 22,295
      20 22,295
12/09/2024 08:24:12,854 50   22,145
      40 22,145
      10 22,145
      50 22,145
12/09/2024 08:19:04,299 50   22,145
      50 22,145
      50 22,145
12/09/2024 08:18:59,470 350   22,145
      350 22,145
      250 22,145
      100 22,145
12/09/2024 08:18:40,337 50   22,275
      50 22,275
      50 22,275
12/09/2024 08:14:00,845 30   22,355
      30 22,355
      30 22,355
12/09/2024 08:13:57,848 100   22,355
      100 22,355
      100 22,355
12/09/2024 08:12:38,044 100   22,355
      100 22,355
      100 22,355
12/09/2024 08:07:20,975 125   22,345
      125 22,345
      125 22,345
12/09/2024 08:01:31,722 750   22,245
      150 22,245
      100 22,245
      500 22,245
      750 22,245
12/09/2024 08:01:22,035 250   22,24
      250 22,24
      250 22,24
12/09/2024 08:00:26,456 150   22,24
      150 22,24
      150 22,24
12/09/2024 08:00:10,820 283   22,20
      150 22,20
      283 22,20
      87 22,20
      46 22,20
12/09/2024 08:00:07,414 1 862   22,24
      73 22,24
      10 22,24
      44 22,24
      125 22,24
      200 22,24
      125 22,24
      40 22,24
      30 22,24
      223 22,24
      200 22,24
      35 22,24
      250 22,24
      20 22,24
      40 22,24
      300 22,24
      17 22,24
      100 22,24
      100 22,24
      100 22,24
      125 22,24
      1 342 22,24
      100 22,24
      125 22,24
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)