25,960€
-0,99%
Echtzeit-Aktienkurs REVENIO GROUP CORP. EO 15
Bid:
Ask:
Aktienkurse zur REVENIO GROUP CORP. EO 15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 25,96 | 26,28 | 25,50 | 25,58 | -2,66% | - |
| 27.02.2025 | 26,72 | 26,72 | 26,08 | 26,28 | -1,65% | - |
| 26.02.2025 | 26,62 | 26,76 | 26,35 | 26,72 | 0,45% | - |
| 25.02.2025 | 26,48 | 26,76 | 26,24 | 26,60 | 0,61% | - |
| 24.02.2025 | 26,48 | 26,88 | 26,08 | 26,44 | -0,49% | - |
| 21.02.2025 | 27,00 | 27,19 | 26,37 | 26,57 | -1,48% | - |
| 20.02.2025 | 27,34 | 27,37 | 26,91 | 26,97 | -1,28% | - |
| 19.02.2025 | 27,77 | 27,86 | 27,19 | 27,32 | -1,69% | - |
| 18.02.2025 | 27,52 | 27,94 | 27,52 | 27,79 | -0,07% | - |
| 17.02.2025 | 28,22 | 28,39 | 27,71 | 27,81 | -1,35% | - |
| 14.02.2025 | 27,35 | 28,32 | 26,64 | 28,19 | 2,66% | - |
| 13.02.2025 | 29,28 | 29,66 | 25,65 | 27,46 | -7,42% | - |
| 12.02.2025 | 29,87 | 30,38 | 29,44 | 29,66 | -0,70% | - |
| 11.02.2025 | 29,95 | 30,26 | 29,61 | 29,87 | -0,37% | - |
| 10.02.2025 | 30,00 | 30,26 | 29,64 | 29,98 | -0,40% | - |
| 07.02.2025 | 30,22 | 30,33 | 29,75 | 30,10 | -0,23% | - |
| 06.02.2025 | 30,18 | 30,67 | 29,51 | 30,17 | -0,49% | - |
| 05.02.2025 | 30,38 | 30,39 | 29,78 | 30,32 | 0,20% | - |
| 04.02.2025 | 30,35 | 30,67 | 29,80 | 30,26 | -0,59% | - |
| 03.02.2025 | 31,02 | 31,02 | 29,93 | 30,44 | -1,96% | - |
| 31.01.2025 | 30,89 | 31,19 | 30,35 | 31,05 | 0,45% | - |
| 30.01.2025 | 31,29 | 31,33 | 30,43 | 30,91 | -1,02% | - |
| 29.01.2025 | 31,00 | 31,83 | 31,00 | 31,23 | 0,74% | - |
| 28.01.2025 | 30,02 | 31,26 | 29,98 | 31,00 | 2,79% | - |
| 27.01.2025 | 30,47 | 30,47 | 29,80 | 30,16 | -1,15% | - |
| 24.01.2025 | 29,63 | 30,58 | 29,62 | 30,51 | 2,97% | - |
| 23.01.2025 | 29,67 | 29,90 | 29,41 | 29,63 | 0,00% | - |
| 22.01.2025 | 29,83 | 30,28 | 29,48 | 29,63 | -0,70% | - |
| 21.01.2025 | 29,03 | 29,96 | 28,92 | 29,84 | 3,11% | - |
| 20.01.2025 | 28,20 | 29,35 | 28,17 | 28,94 | 2,70% | - |
| 17.01.2025 | 27,41 | 28,25 | 27,39 | 28,18 | 2,47% | - |
| 16.01.2025 | 26,90 | 27,51 | 26,82 | 27,50 | 2,19% | - |
| 15.01.2025 | 25,65 | 26,98 | 25,65 | 26,91 | 4,83% | - |
| 14.01.2025 | 25,81 | 26,00 | 25,50 | 25,67 | -0,35% | - |
| 13.01.2025 | 26,52 | 26,52 | 25,62 | 25,76 | -2,57% | - |
| 10.01.2025 | 27,01 | 27,04 | 26,39 | 26,44 | -1,75% | - |
| 09.01.2025 | 27,13 | 27,20 | 26,88 | 26,91 | -1,10% | - |
| 08.01.2025 | 27,33 | 27,52 | 26,84 | 27,21 | -0,33% | - |
| 07.01.2025 | 26,96 | 27,69 | 26,96 | 27,30 | 0,15% | - |
| 06.01.2025 | 27,31 | 27,35 | 27,22 | 27,26 | 0,15% | - |
| 03.01.2025 | 27,20 | 27,31 | 27,03 | 27,22 | 0,15% | - |
| 02.01.2025 | 26,62 | 27,42 | 26,57 | 27,18 | 2,33% | - |
| 30.12.2024 | 26,90 | 26,93 | 26,43 | 26,56 | -1,63% | - |
| 27.12.2024 | 26,70 | 27,15 | 26,41 | 27,00 | 0,82% | - |
| 23.12.2024 | 26,52 | 26,92 | 26,33 | 26,78 | 0,98% | - |
| 20.12.2024 | 26,40 | 26,61 | 25,63 | 26,52 | 0,26% | - |
| 19.12.2024 | 26,79 | 26,79 | 25,99 | 26,45 | -1,27% | - |
| 18.12.2024 | 26,14 | 26,83 | 25,94 | 26,79 | 2,53% | - |
| 17.12.2024 | 26,36 | 26,45 | 25,93 | 26,13 | -0,57% | - |
| 16.12.2024 | 27,03 | 27,03 | 25,96 | 26,28 | -2,38% | - |
| 13.12.2024 | 27,00 | 27,26 | 26,71 | 26,92 | -0,33% | - |
| 12.12.2024 | 27,16 | 27,52 | 26,88 | 27,01 | -0,66% | - |
| 11.12.2024 | 27,20 | 27,55 | 27,07 | 27,19 | 0,00% | - |
| 10.12.2024 | 27,49 | 27,74 | 27,06 | 27,19 | -1,24% | - |
| 09.12.2024 | 27,77 | 27,83 | 27,29 | 27,53 | -0,86% | - |
| 06.12.2024 | 27,44 | 27,79 | 27,44 | 27,77 | 0,11% | - |
| 05.12.2024 | 27,76 | 27,97 | 27,53 | 27,74 | -0,11% | - |
| 04.12.2024 | 27,36 | 27,81 | 27,19 | 27,77 | 1,54% | - |
| 03.12.2024 | 27,64 | 27,89 | 27,15 | 27,35 | -1,12% | - |
| 02.12.2024 | 26,96 | 28,04 | 26,96 | 27,66 | 1,32% | - |
| 29.11.2024 | 27,48 | 27,86 | 27,13 | 27,30 | -0,44% | - |
| 28.11.2024 | 27,72 | 27,91 | 27,37 | 27,42 | -1,30% | - |
| 27.11.2024 | 27,36 | 27,96 | 27,00 | 27,78 | 1,46% | - |
| 26.11.2024 | 26,92 | 27,95 | 26,89 | 27,38 | 0,51% | - |
| 25.11.2024 | 27,16 | 27,63 | 26,69 | 27,24 | 0,70% | - |
| 22.11.2024 | 27,84 | 28,22 | 27,03 | 27,05 | -2,94% | - |
| 21.11.2024 | 27,26 | 28,05 | 27,23 | 27,87 | 2,28% | - |
| 20.11.2024 | 27,28 | 27,55 | 26,65 | 27,25 | -0,15% | - |
| 19.11.2024 | 28,81 | 28,83 | 26,98 | 27,29 | -5,14% | - |
| 18.11.2024 | 29,31 | 29,45 | 28,44 | 28,77 | -2,18% | - |
| 15.11.2024 | 29,52 | 29,74 | 29,27 | 29,41 | -0,54% | - |
| 14.11.2024 | 28,60 | 29,58 | 28,41 | 29,57 | 3,65% | - |
| 13.11.2024 | 29,23 | 29,30 | 28,37 | 28,53 | -2,36% | - |
| 12.11.2024 | 28,88 | 29,29 | 28,65 | 29,22 | 0,00% | - |
| 11.11.2024 | 29,24 | 29,63 | 28,99 | 29,22 | -0,41% | - |
| 08.11.2024 | 28,31 | 29,39 | 28,14 | 29,34 | 3,38% | - |
| 07.11.2024 | 27,53 | 28,87 | 27,40 | 28,38 | 3,20% | - |
| 06.11.2024 | 28,33 | 29,22 | 27,49 | 27,50 | -3,91% | - |
| 05.11.2024 | 29,48 | 29,52 | 28,31 | 28,62 | -2,75% | - |
| 04.11.2024 | 29,89 | 29,90 | 29,27 | 29,43 | -1,27% | - |
| 01.11.2024 | 29,53 | 29,92 | 29,26 | 29,81 | 0,85% | - |
| 31.10.2024 | 31,12 | 31,49 | 27,36 | 29,56 | -6,40% | - |
| 30.10.2024 | 31,79 | 32,01 | 31,41 | 31,58 | -0,82% | - |
| 29.10.2024 | 31,57 | 31,96 | 31,30 | 31,84 | 0,38% | - |
| 28.10.2024 | 32,14 | 32,26 | 31,19 | 31,72 | -0,25% | - |
| 25.10.2024 | 32,13 | 32,44 | 31,68 | 31,80 | -1,12% | - |
| 24.10.2024 | 32,22 | 32,69 | 32,10 | 32,16 | -0,46% | - |
| 23.10.2024 | 32,87 | 32,95 | 32,00 | 32,31 | -1,67% | - |
| 22.10.2024 | 33,46 | 33,46 | 32,29 | 32,86 | -1,94% | - |
| 21.10.2024 | 33,34 | 33,66 | 33,22 | 33,51 | 0,84% | - |
| 18.10.2024 | 33,11 | 33,57 | 32,57 | 33,23 | 0,33% | - |
| 17.10.2024 | 33,11 | 33,66 | 32,69 | 33,12 | -0,06% | - |
| 16.10.2024 | 32,39 | 33,20 | 32,17 | 33,14 | 2,28% | - |
| 15.10.2024 | 31,55 | 32,70 | 31,48 | 32,40 | 2,66% | - |
| 14.10.2024 | 32,60 | 33,20 | 31,49 | 31,56 | -3,16% | - |
| 11.10.2024 | 34,10 | 34,12 | 32,18 | 32,59 | -4,57% | - |
| 10.10.2024 | 34,77 | 34,94 | 33,69 | 34,15 | -1,90% | - |
| 09.10.2024 | 35,73 | 35,73 | 34,67 | 34,81 | -2,14% | - |
| 08.10.2024 | 34,66 | 35,94 | 34,19 | 35,57 | 2,27% | - |
| 07.10.2024 | 35,11 | 35,34 | 34,22 | 34,78 | -1,25% | - |