24,125€
3,10%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,55 | 24,13 | 23,55 | 24,00 | 1,91% | - |
| 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% | - |
| 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% | - |