28,000€
1,08%
Echtzeit-Aktienkurs REVENIO GROUP CORP. EO 15
Bid:
Ask:
Aktienkurse zur REVENIO GROUP CORP. EO 15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 28,30 | 28,48 | 27,83 | 28,20 | -0,09% | - |
| 01.07.2025 | 27,90 | 28,45 | 27,68 | 28,23 | 1,16% | - |
| 30.06.2025 | 27,85 | 28,25 | 27,60 | 27,90 | 0,18% | - |
| 27.06.2025 | 27,43 | 28,15 | 27,43 | 27,85 | 1,55% | - |
| 26.06.2025 | 27,33 | 27,83 | 27,13 | 27,43 | 0,64% | - |
| 25.06.2025 | 27,75 | 27,95 | 26,93 | 27,25 | -1,89% | - |
| 24.06.2025 | 27,40 | 28,25 | 27,28 | 27,78 | 0,18% | - |
| 23.06.2025 | 27,63 | 27,85 | 27,03 | 27,73 | 0,45% | - |
| 20.06.2025 | 27,55 | 27,68 | 27,48 | 27,60 | 0,09% | - |
| 19.06.2025 | 27,20 | 27,88 | 26,88 | 27,58 | 1,66% | - |
| 18.06.2025 | 27,50 | 27,98 | 26,95 | 27,13 | -2,25% | - |
| 17.06.2025 | 28,10 | 28,15 | 27,60 | 27,75 | -0,89% | - |
| 16.06.2025 | 27,23 | 28,23 | 27,23 | 28,00 | 2,47% | - |
| 13.06.2025 | 27,98 | 27,98 | 27,20 | 27,33 | -2,15% | - |
| 12.06.2025 | 27,95 | 28,55 | 27,78 | 27,93 | -1,41% | - |
| 11.06.2025 | 28,80 | 28,80 | 28,18 | 28,33 | -1,13% | - |
| 10.06.2025 | 29,15 | 29,43 | 28,65 | 28,65 | -2,05% | - |
| 09.06.2025 | 28,55 | 29,33 | 28,35 | 29,25 | 1,92% | - |
| 06.06.2025 | 28,65 | 28,85 | 28,63 | 28,70 | 0,00% | - |
| 05.06.2025 | 28,33 | 28,93 | 28,20 | 28,70 | 1,23% | - |
| 04.06.2025 | 27,60 | 28,35 | 27,58 | 28,35 | 2,25% | - |
| 03.06.2025 | 27,45 | 27,85 | 27,18 | 27,73 | 0,64% | - |
| 02.06.2025 | 27,40 | 27,70 | 26,80 | 27,55 | 0,55% | - |
| 30.05.2025 | 27,70 | 28,05 | 27,23 | 27,40 | -2,14% | - |
| 29.05.2025 | 27,95 | 28,08 | 27,93 | 28,00 | -0,09% | - |
| 28.05.2025 | 27,95 | 28,30 | 27,80 | 28,03 | -1,06% | - |
| 27.05.2025 | 28,18 | 28,60 | 27,90 | 28,33 | 0,44% | - |
| 26.05.2025 | 27,23 | 28,70 | 27,23 | 28,20 | 3,49% | - |
| 23.05.2025 | 27,73 | 27,93 | 26,83 | 27,25 | -1,80% | - |
| 22.05.2025 | 28,05 | 28,45 | 27,18 | 27,75 | -2,29% | - |
| 21.05.2025 | 28,60 | 28,85 | 28,30 | 28,40 | -1,39% | - |
| 20.05.2025 | 29,05 | 29,15 | 28,48 | 28,80 | -0,69% | - |
| 19.05.2025 | 29,13 | 29,25 | 28,53 | 29,00 | -0,43% | - |
| 16.05.2025 | 29,00 | 29,50 | 29,00 | 29,13 | -0,09% | - |
| 15.05.2025 | 29,45 | 29,75 | 29,03 | 29,15 | -1,77% | - |
| 14.05.2025 | 29,10 | 29,70 | 29,05 | 29,68 | 2,15% | - |
| 13.05.2025 | 28,75 | 29,20 | 28,23 | 29,05 | 1,31% | - |
| 12.05.2025 | 27,45 | 28,80 | 27,45 | 28,68 | 2,96% | - |
| 09.05.2025 | 28,10 | 28,43 | 27,73 | 27,85 | -0,54% | - |
| 08.05.2025 | 28,13 | 28,58 | 27,88 | 28,00 | -0,71% | - |
| 07.05.2025 | 27,88 | 28,45 | 27,65 | 28,20 | 1,08% | - |
| 06.05.2025 | 27,78 | 28,03 | 27,28 | 27,90 | 0,36% | - |
| 05.05.2025 | 28,20 | 28,43 | 27,65 | 27,80 | -2,28% | - |
| 02.05.2025 | 27,80 | 28,45 | 27,55 | 28,45 | 3,64% | - |
| 30.04.2025 | 27,35 | 27,65 | 27,08 | 27,45 | 0,64% | - |
| 29.04.2025 | 24,15 | 27,45 | 24,15 | 27,28 | 12,82% | - |
| 28.04.2025 | 23,90 | 24,60 | 23,90 | 24,18 | 0,00% | - |
| 25.04.2025 | 23,55 | 24,18 | 23,55 | 24,18 | 2,65% | - |
| 24.04.2025 | 23,58 | 23,88 | 23,38 | 23,55 | -0,95% | - |
| 23.04.2025 | 23,15 | 23,98 | 23,00 | 23,78 | 4,16% | - |
| 22.04.2025 | 23,38 | 23,65 | 22,23 | 22,83 | -4,00% | - |
| 17.04.2025 | 23,75 | 23,95 | 23,28 | 23,78 | 1,17% | - |
| 16.04.2025 | 24,15 | 24,68 | 23,35 | 23,50 | -4,47% | - |
| 15.04.2025 | 23,73 | 24,80 | 23,70 | 24,60 | 3,58% | - |
| 14.04.2025 | 23,93 | 24,05 | 23,40 | 23,75 | 0,32% | - |
| 11.04.2025 | 23,75 | 23,88 | 22,33 | 23,68 | 0,42% | - |
| 10.04.2025 | 25,75 | 25,98 | 22,93 | 23,58 | -4,26% | - |
| 09.04.2025 | 22,53 | 24,88 | 22,45 | 24,63 | 8,60% | - |
| 08.04.2025 | 23,60 | 23,90 | 22,38 | 22,68 | -1,73% | - |
| 07.04.2025 | 21,53 | 23,73 | 20,97 | 23,08 | -1,39% | - |
| 04.04.2025 | 24,18 | 24,49 | 23,01 | 23,40 | -4,41% | - |
| 03.04.2025 | 24,90 | 25,21 | 23,60 | 24,48 | -2,82% | - |
| 02.04.2025 | 25,26 | 25,32 | 24,59 | 25,19 | 0,08% | - |
| 01.04.2025 | 25,36 | 25,36 | 24,97 | 25,17 | -0,75% | - |
| 31.03.2025 | 25,82 | 26,12 | 25,12 | 25,36 | -2,76% | - |
| 28.03.2025 | 25,60 | 27,83 | 25,57 | 26,08 | 2,15% | - |
| 27.03.2025 | 25,39 | 25,64 | 25,14 | 25,53 | 0,95% | - |
| 26.03.2025 | 25,66 | 25,84 | 25,08 | 25,29 | -1,56% | - |
| 25.03.2025 | 25,65 | 26,02 | 25,49 | 25,69 | 4,52% | - |
| 24.03.2025 | 24,58 | 25,74 | 24,58 | 24,58 | -1,40% | - |
| 21.03.2025 | 25,46 | 25,56 | 24,71 | 24,93 | -2,24% | - |
| 20.03.2025 | 25,62 | 25,67 | 25,23 | 25,50 | -0,12% | - |
| 19.03.2025 | 25,50 | 25,86 | 25,46 | 25,53 | -0,39% | - |
| 18.03.2025 | 25,36 | 26,11 | 25,30 | 25,63 | 0,55% | - |
| 17.03.2025 | 25,53 | 25,96 | 25,27 | 25,49 | -0,62% | - |
| 14.03.2025 | 24,90 | 25,67 | 24,71 | 25,65 | 3,01% | - |
| 13.03.2025 | 25,15 | 25,25 | 24,74 | 24,90 | -1,15% | - |
| 12.03.2025 | 24,56 | 25,57 | 24,54 | 25,19 | 2,19% | - |
| 11.03.2025 | 25,49 | 25,49 | 24,49 | 24,65 | -2,80% | - |
| 10.03.2025 | 26,04 | 26,21 | 25,30 | 25,36 | -2,61% | - |
| 07.03.2025 | 26,13 | 26,15 | 25,54 | 26,04 | -0,34% | - |
| 06.03.2025 | 26,20 | 26,84 | 25,81 | 26,13 | -1,40% | - |
| 05.03.2025 | 25,44 | 26,76 | 25,44 | 26,50 | 2,99% | - |
| 04.03.2025 | 26,34 | 26,59 | 25,60 | 25,73 | -2,35% | - |
| 03.03.2025 | 25,60 | 26,41 | 25,60 | 26,35 | 3,01% | - |
| 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% | - |