Tradegate Exchange

RENK Group AG

332

236

25,95

Date	Heure	Volume	Volume de transactions	Cours
20/05/2024	14:30:14,012	10		25,95
			10	25,95
			10	25,95
20/05/2024	14:27:54,920	100		25,90
			100	25,90
			100	25,90
20/05/2024	14:24:38,776	30		25,895
			30	25,895
			30	25,895
20/05/2024	14:21:21,378	4		25,905
			4	25,905
			4	25,905
20/05/2024	14:18:46,035	40		25,895
			40	25,895
			40	25,895
20/05/2024	14:17:59,711	120		25,895
			120	25,895
			120	25,895
20/05/2024	14:17:01,088	700		25,88
			700	25,88
			700	25,88
20/05/2024	14:16:54,919	300		25,88
			300	25,88
			300	25,88
20/05/2024	14:15:44,975	200		25,885
			200	25,885
			200	25,885
20/05/2024	14:14:15,059	40		25,92
			40	25,92
			40	25,92
20/05/2024	14:13:14,769	200		25,90
			200	25,90
			200	25,90
20/05/2024	14:13:12,654	150		25,90
			150	25,90
			150	25,90
20/05/2024	14:12:06,961	200		25,91
			200	25,91
			200	25,91
20/05/2024	14:11:33,698	250		25,895
			250	25,895
			250	25,895
20/05/2024	14:11:31,207	200		25,895
			200	25,895
			200	25,895
20/05/2024	14:11:23,873	110		25,845
			110	25,845
			110	25,845
20/05/2024	14:10:44,232	20		25,895
			20	25,895
			20	25,895
20/05/2024	14:05:15,817	100		25,88
			100	25,88
			100	25,88
20/05/2024	14:05:02,630	170		25,915
			170	25,915
			170	25,915
20/05/2024	14:01:36,199	50		25,995
			50	25,995
			50	25,995
20/05/2024	13:50:34,085	100		25,88
			100	25,88
			100	25,88
20/05/2024	13:47:42,740	200		25,83
			100	25,83
			200	25,83
			60	25,83
			40	25,83
20/05/2024	13:46:57,787	2		25,83
			2	25,83
			2	25,83
20/05/2024	13:43:04,391	52		25,88
			52	25,88
			52	25,88
20/05/2024	13:40:37,004	40		25,875
			40	25,875
			40	25,875
20/05/2024	13:39:14,550	250		25,915
			250	25,915
			250	25,915
20/05/2024	13:38:32,252	250		25,915
			250	25,915
			250	25,915
20/05/2024	13:38:14,588	200		25,95
			200	25,95
			200	25,95
20/05/2024	13:38:12,375	150		25,95
			150	25,95
			150	25,95
20/05/2024	13:36:45,748	200		25,975
			200	25,975
			200	25,975
20/05/2024	13:36:43,648	150		25,975
			150	25,975
			150	25,975
20/05/2024	13:36:19,388	950		26,00
			150	26,00
			950	26,00
			800	26,00
20/05/2024	13:35:57,044	200		26,00
			200	26,00
			200	26,00
20/05/2024	13:35:44,025	200		25,99
			200	25,99
			200	25,99
20/05/2024	13:35:32,390	200		25,995
			200	25,995
			200	25,995
20/05/2024	13:35:17,200	1 250		26,00
			1 250	26,00
			1 250	26,00
20/05/2024	13:35:04,817	200		25,995
			200	25,995
			200	25,995
20/05/2024	13:35:02,246	200		25,995
			200	25,995
			200	25,995
20/05/2024	13:34:32,917	200		25,995
			200	25,995
			200	25,995
20/05/2024	13:34:26,243	150		25,985
			150	25,985
			150	25,985
20/05/2024	13:26:52,646	160		25,82
			100	25,82
			60	25,82
			160	25,82
20/05/2024	13:23:54,505	30		25,65
			30	25,65
			30	25,65
20/05/2024	13:23:51,483	4 686		25,65
			16	25,65
			4 000	25,65
			4 586	25,65
			370	25,65
			198	25,65
			100	25,65
			100	25,65
			2	25,65
20/05/2024	13:22:48,843	2 000		25,70
			2 000	25,70
			2 000	25,70
20/05/2024	13:22:25,303	3 354		25,70
			145	25,70
			150	25,70
			50	25,70
			9	25,70
			3 354	25,70
			3 000	25,70
20/05/2024	13:21:13,505	2 600		25,75
			2 600	25,75
			50	25,75
			2 500	25,75
			50	25,75
20/05/2024	13:20:58,704	330		25,80
			330	25,80
			200	25,80
			100	25,80
			30	25,80
20/05/2024	13:19:48,269	6 092		25,83
			32	25,83
			500	25,83
			5 992	25,83
			100	25,83
			5 450	25,83
			50	25,83
			60	25,83
20/05/2024	13:18:18,458	200		25,905
			200	25,905
			200	25,905
20/05/2024	13:14:53,812	100		25,98
			100	25,98
			100	25,98
20/05/2024	13:14:23,947	110		25,955
			110	25,955
			110	25,955
20/05/2024	13:12:12,084	300		26,00
			300	26,00
			300	26,00
20/05/2024	13:07:10,310	8		26,035
			8	26,035
			8	26,035
20/05/2024	13:06:27,349	800		26,025
			800	26,025
			800	26,025
20/05/2024	13:06:02,536	82		26,03
			82	26,03
			82	26,03
20/05/2024	13:06:00,142	250		26,03
			250	26,03
			250	26,03
20/05/2024	13:05:52,324	300		26,025
			300	26,025
			300	26,025
20/05/2024	13:05:09,456	180		25,98
			175	25,98
			180	25,98
			5	25,98
20/05/2024	13:04:30,419	150		26,025
			150	26,025
			150	26,025
20/05/2024	13:02:03,692	150		26,005
			150	26,005
			150	26,005
20/05/2024	13:00:08,133	300		26,00
			300	26,00
			300	26,00
20/05/2024	12:56:53,715	200		26,005
			200	26,005
			200	26,005
20/05/2024	12:55:57,315	100		26,03
			100	26,03
			100	26,03
20/05/2024	12:53:44,288	200		26,00
			200	26,00
			200	26,00
20/05/2024	12:53:38,921	20		26,10
			20	26,10
			20	26,10
20/05/2024	12:52:02,696	100		26,20
			100	26,20
			100	26,20
20/05/2024	12:50:57,943	50		26,15
			50	26,15
			50	26,15
20/05/2024	12:49:15,754	100		26,16
			100	26,16
			100	26,16
20/05/2024	12:44:54,845	75		26,125
			75	26,125
			75	26,125
20/05/2024	12:40:50,423	500		26,10
			500	26,10
			500	26,10
20/05/2024	12:40:33,823	200		26,105
			200	26,105
			200	26,105
20/05/2024	12:37:57,335	30		26,12
			30	26,12
			30	26,12
20/05/2024	12:35:16,032	170		26,17
			170	26,17
			170	26,17
20/05/2024	12:33:47,458	100		26,12
			100	26,12
			100	26,12
20/05/2024	12:33:37,600	40		26,085
			40	26,085
			40	26,085
20/05/2024	12:33:32,914	100		26,075
			100	26,075
			100	26,075
20/05/2024	12:30:43,812	5 692		26,10
			5 692	26,10
			5 692	26,10
20/05/2024	12:29:57,530	300		25,965
			300	25,965
			300	25,965
20/05/2024	12:29:06,623	54		25,92
			54	25,92
			54	25,92
20/05/2024	12:29:06,457	50		25,93
			50	25,93
			50	25,93
20/05/2024	12:27:31,011	200		25,935
			200	25,935
			150	25,935
			50	25,935
20/05/2024	12:20:20,683	200		26,05
			200	26,05
			200	26,05
20/05/2024	12:19:53,681	100		26,05
			100	26,05
			100	26,05
20/05/2024	12:19:08,654	50		26,05
			50	26,05
			50	26,05
20/05/2024	12:17:26,578	100		26,05
			100	26,05
			100	26,05
20/05/2024	12:17:13,918	25		26,05
			25	26,05
			25	26,05
20/05/2024	12:16:23,460	340		26,035
			340	26,035
			340	26,035
20/05/2024	12:16:21,505	60		26,035
			60	26,035
			60	26,035
20/05/2024	12:13:21,743	90		25,98
			90	25,98
			90	25,98
20/05/2024	12:12:51,861	250		25,985
			250	25,985
			250	25,985
20/05/2024	12:12:51,264	50		25,985
			50	25,985
			50	25,985
20/05/2024	12:12:46,447	400		25,985
			400	25,985
			400	25,985
20/05/2024	12:12:30,058	450		26,035
			450	26,035
			450	26,035
20/05/2024	12:10:26,288	50		26,085
			50	26,085
			50	26,085
20/05/2024	12:10:13,768	40		26,09
			40	26,09
			40	26,09
20/05/2024	12:09:30,673	224		25,98
			224	25,98
			224	25,98
20/05/2024	12:09:27,112	200		25,98
			200	25,98
			200	25,98
20/05/2024	12:09:18,663	4 155		25,98
			10	25,98
			500	25,98
			16	25,98
			3 379	25,98
			250	25,98
			4 155	25,98
20/05/2024	12:08:57,193	900		26,04
			900	26,04
			500	26,04
			250	26,04
			50	26,04
			100	26,04
20/05/2024	12:08:39,753	1 045		26,06
			7	26,06
			945	26,06
			1 000	26,06
			100	26,06
			38	26,06
20/05/2024	12:08:13,790	350		26,11
			350	26,11
			350	26,11
20/05/2024	12:08:13,653	350		26,11
			350	26,11
			350	26,11
20/05/2024	12:08:13,554	42		26,20
			42	26,20
			42	26,20
20/05/2024	12:08:12,709	125		26,21
			125	26,21
			125	26,21
20/05/2024	12:01:00,249	100		26,225
			100	26,225
			50	26,225
			50	26,225
20/05/2024	11:59:16,874	10		26,28
			10	26,28
			10	26,28
20/05/2024	11:58:58,829	200		26,30
			200	26,30
			200	26,30
20/05/2024	11:57:49,084	60		26,23
			40	26,23
			20	26,23
			60	26,23
20/05/2024	11:57:41,887	400		26,34
			400	26,34
			400	26,34
20/05/2024	11:57:41,508	1		26,35
			1	26,35
			1	26,35
20/05/2024	11:57:17,949	278		26,37
			278	26,37
			278	26,37
20/05/2024	11:57:02,635	29		26,37
			29	26,37
			29	26,37
20/05/2024	11:56:13,583	110		26,355
			110	26,355
			110	26,355
20/05/2024	11:54:37,093	100		26,375
			100	26,375
			100	26,375
20/05/2024	11:54:07,794	60		26,405
			60	26,405
			60	26,405
20/05/2024	11:54:07,656	400		26,44
			400	26,44
			400	26,44
20/05/2024	11:52:52,605	600		26,47
			600	26,47
			600	26,47
20/05/2024	11:47:45,728	199		26,56
			199	26,56
			199	26,56
20/05/2024	11:47:35,569	100		26,56
			100	26,56
			100	26,56
20/05/2024	11:47:33,381	6		26,56
			6	26,56
			6	26,56
20/05/2024	11:44:37,252	100		26,525
			100	26,525
			100	26,525
20/05/2024	11:43:15,382	25		26,475
			25	26,475
			25	26,475
20/05/2024	11:41:05,570	6		26,525
			6	26,525
			6	26,525
20/05/2024	11:40:05,605	200		26,525
			200	26,525
			200	26,525
20/05/2024	11:39:14,185	600		26,535
			600	26,535
			600	26,535
20/05/2024	11:38:49,901	200		26,535
			200	26,535
			200	26,535
20/05/2024	11:36:48,846	200		26,515
			200	26,515
			200	26,515
20/05/2024	11:35:14,949	95		26,515
			95	26,515
			95	26,515
20/05/2024	11:33:43,440	61		26,515
			61	26,515
			61	26,515
20/05/2024	11:31:00,589	16		26,525
			16	26,525
			16	26,525
20/05/2024	11:30:40,961	100		26,49
			100	26,49
			100	26,49
20/05/2024	11:28:19,635	300		26,535
			300	26,535
			300	26,535
20/05/2024	11:26:02,510	100		26,53
			100	26,53
			100	26,53
20/05/2024	11:24:55,770	3		26,50
			3	26,50
			3	26,50
20/05/2024	11:23:42,717	213		26,50
			213	26,50
			143	26,50
			70	26,50
20/05/2024	11:23:20,988	20		26,55
			20	26,55
			20	26,55
20/05/2024	11:19:37,480	50		26,56
			50	26,56
			50	26,56
20/05/2024	11:19:01,703	100		26,65
			100	26,65
			100	26,65
20/05/2024	11:18:43,933	200		26,65
			200	26,65
			200	26,65
20/05/2024	11:17:35,114	42		26,665
			42	26,665
			42	26,665
20/05/2024	11:15:16,791	800		26,655
			800	26,655
			800	26,655
20/05/2024	11:14:46,314	200		26,635
			200	26,635
			200	26,635
20/05/2024	11:13:20,193	30		26,635
			30	26,635
			30	26,635
20/05/2024	11:11:59,744	55		26,635
			55	26,635
			55	26,635
20/05/2024	11:10:33,307	200		26,635
			200	26,635
			200	26,635
20/05/2024	11:04:53,576	100		26,595
			100	26,595
			100	26,595
20/05/2024	11:01:12,199	100		26,525
			100	26,525
			100	26,525
20/05/2024	10:59:42,989	300		26,525
			300	26,525
			300	26,525
20/05/2024	10:59:18,090	125		26,525
			125	26,525
			125	26,525
20/05/2024	10:58:47,499	25		26,555
			25	26,555
			25	26,555
20/05/2024	10:58:31,812	27		26,48
			27	26,48
			27	26,48
20/05/2024	10:57:55,518	200		26,475
			200	26,475
			200	26,475
20/05/2024	10:56:42,124	64		26,475
			64	26,475
			64	26,475
20/05/2024	10:54:55,441	187		26,475
			187	26,475
			187	26,475
20/05/2024	10:53:00,886	200		26,475
			200	26,475
			200	26,475
20/05/2024	10:52:03,161	200		26,51
			200	26,51
			200	26,51
20/05/2024	10:51:46,199	100		26,51
			100	26,51
			100	26,51
20/05/2024	10:51:25,504	65		26,54
			65	26,54
			65	26,54
20/05/2024	10:46:29,292	100		26,60
			100	26,60
			100	26,60
20/05/2024	10:45:59,751	1 192		26,55
			1 192	26,55
			1 192	26,55
20/05/2024	10:45:48,251	200		26,55
			200	26,55
			200	26,55
20/05/2024	10:45:21,459	50		26,54
			50	26,54
			50	26,54
20/05/2024	10:44:57,353	250		26,535
			250	26,535
			250	26,535
20/05/2024	10:42:38,539	323		26,52
			323	26,52
			323	26,52
20/05/2024	10:42:35,331	280		26,55
			180	26,55
			100	26,55
			280	26,55
20/05/2024	10:42:23,343	200		26,555
			200	26,555
			200	26,555
20/05/2024	10:40:20,011	100		26,735
			100	26,735
			100	26,735
20/05/2024	10:40:05,849	200		26,735
			200	26,735
			200	26,735
20/05/2024	10:40:02,857	42		26,60
			42	26,60
			2	26,60
			40	26,60
20/05/2024	10:40:02,760	40		26,75
			40	26,75
			40	26,75
20/05/2024	10:38:33,222	100		26,84
			100	26,84
			100	26,84
20/05/2024	10:37:35,520	60		26,93
			60	26,93
			60	26,93
20/05/2024	10:37:32,582	40		26,945
			40	26,945
			40	26,945
20/05/2024	10:37:32,443	20		26,945
			20	26,945
			20	26,945
20/05/2024	10:36:53,888	200		26,935
			200	26,935
			200	26,935
20/05/2024	10:33:10,416	70		26,955
			70	26,955
			70	26,955
20/05/2024	10:29:37,615	100		26,90
			100	26,90
			100	26,90
20/05/2024	10:24:22,825	20		26,935
			20	26,935
			20	26,935
20/05/2024	10:22:39,771	200		26,96
			200	26,96
			200	26,96
20/05/2024	10:22:04,576	3 260		26,905
			3 240	26,905
			3 260	26,905
			20	26,905
20/05/2024	10:21:29,237	200		26,905
			200	26,905
			200	26,905
20/05/2024	10:21:20,323	75		26,95
			75	26,95
			75	26,95
20/05/2024	10:20:45,819	400		26,95
			400	26,95
			400	26,95
20/05/2024	10:20:30,227	200		26,95
			200	26,95
			200	26,95
20/05/2024	10:19:17,298	200		26,96
			200	26,96
			200	26,96
20/05/2024	10:18:09,208	38		26,82
			38	26,82
			38	26,82
20/05/2024	10:17:40,501	200		26,79
			200	26,79
			200	26,79
20/05/2024	10:17:25,694	300		26,795
			300	26,795
			300	26,795
20/05/2024	10:15:16,210	100		26,815
			100	26,815
			100	26,815
20/05/2024	10:08:46,909	100		26,705
			100	26,705
			100	26,705
20/05/2024	10:08:13,585	150		26,775
			150	26,775
			150	26,775
20/05/2024	10:01:55,241	130		26,77
			130	26,77
			130	26,77
20/05/2024	09:52:38,177	100		26,71
			100	26,71
			100	26,71
20/05/2024	09:52:20,107	11		26,68
			11	26,68
			11	26,68
20/05/2024	09:49:07,959	14		26,70
			14	26,70
			14	26,70
20/05/2024	09:48:40,992	4		26,79
			4	26,79
			4	26,79
20/05/2024	09:45:26,491	100		26,71
			100	26,71
			100	26,71
20/05/2024	09:45:26,367	200		26,71
			200	26,71
			200	26,71
20/05/2024	09:45:26,228	300		26,71
			100	26,71
			300	26,71
			200	26,71
20/05/2024	09:45:01,791	200		26,72
			200	26,72
			200	26,72
20/05/2024	09:41:58,852	1 000		26,85
			1 000	26,85
			1 000	26,85
20/05/2024	09:36:03,156	5		26,71
			5	26,71
			5	26,71
20/05/2024	09:34:10,111	6		26,87
			6	26,87
			6	26,87
20/05/2024	09:31:31,656	35		26,85
			35	26,85
			35	26,85
20/05/2024	09:30:56,668	100		26,85
			100	26,85
			100	26,85
20/05/2024	09:28:42,770	2 345		26,99
			2 145	26,99
			200	26,99
			2 340	26,99
			5	26,99
20/05/2024	09:28:24,150	900		26,97
			700	26,97
			900	26,97
			200	26,97
20/05/2024	09:27:52,688	760		26,95
			760	26,95
			200	26,95
			60	26,95
			500	26,95
20/05/2024	09:27:14,867	1 500		26,93
			1 500	26,93
			200	26,93
			500	26,93
			200	26,93
			200	26,93
			200	26,93
			200	26,93
20/05/2024	09:26:42,051	250		26,775
			250	26,775
			250	26,775
20/05/2024	09:26:41,962	250		26,775
			250	26,775
			250	26,775
20/05/2024	09:26:41,782	200		26,74
			200	26,74
			200	26,74
20/05/2024	09:25:45,085	200		26,685
			200	26,685
			200	26,685
20/05/2024	09:23:53,963	2 000		26,50
			2 000	26,50
			2 000	26,50
20/05/2024	09:21:07,894	100		26,63
			100	26,63
			100	26,63
20/05/2024	09:13:10,821	20		26,54
			20	26,54
			20	26,54
20/05/2024	09:10:27,880	181		26,50
			150	26,50
			181	26,50
			31	26,50
20/05/2024	09:10:08,396	200		26,50
			200	26,50
			200	26,50
20/05/2024	09:09:04,292	200		26,50
			200	26,50
			200	26,50
20/05/2024	09:02:33,395	100		26,50
			100	26,50
			100	26,50
20/05/2024	09:02:30,041	94		26,50
			69	26,50
			94	26,50
			25	26,50
20/05/2024	09:02:27,304	500		26,51
			500	26,51
			500	26,51
20/05/2024	08:57:47,817	150		26,505
			150	26,505
			150	26,505
20/05/2024	08:54:13,594	75		26,505
			75	26,505
			75	26,505
20/05/2024	08:49:11,849	4		26,68
			4	26,68
			4	26,68
20/05/2024	08:29:51,064	35		26,635
			35	26,635
			35	26,635
20/05/2024	08:27:17,424	150		26,505
			150	26,505
			60	26,505
			90	26,505
20/05/2024	08:23:11,909	300		26,505
			300	26,505
			300	26,505
20/05/2024	08:23:01,863	200		26,505
			200	26,505
			200	26,505
20/05/2024	08:14:35,423	200		26,505
			200	26,505
			200	26,505
20/05/2024	08:14:23,232	200		26,505
			200	26,505
			200	26,505
20/05/2024	08:04:27,618	200		26,505
			188	26,505
			12	26,505
			200	26,505
20/05/2024	08:03:13,479	200		26,545
			120	26,545
			80	26,545
			200	26,545
20/05/2024	08:01:07,272	50		26,655
			50	26,655
			50	26,655
20/05/2024	08:00:50,240	94		26,68
			94	26,68
			94	26,68
20/05/2024	08:00:16,435	3 475		26,65
			25	26,65
			100	26,65
			6	26,65
			10	26,65
			50	26,65
			50	26,65
			2 590	26,65
			150	26,65
			10	26,65
			50	26,65
			50	26,65
			100	26,65
			19	26,65
			30	26,65
			730	26,65
			1 261	26,65
			50	26,65
			500	26,65
			60	26,65
			80	26,65
			40	26,65
			30	26,65
			5	26,65
			5	26,65
			75	26,65
			200	26,65
			85	26,65
			4	26,65
			20	26,65
			100	26,65
			100	26,65
			40	26,65
			1	26,65
			4	26,65
			20	26,65
			200	26,65
			100	26,65

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)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 20h00

Valeur du jour

Gamestop Corp. Class A Achat: 20,27 / Vente: 20,445
Volume: 269 955
+0,05%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
20/05/2024 @ 14:31:23

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