26,410€
1,50%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 26,79 | 26,79 | 26,22 | 26,42 | -1,38% | - |
| 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% | - |
| 04.10.2024 | 34,58 | 35,50 | 34,27 | 35,22 | 1,88% | - |
| 03.10.2024 | 34,91 | 35,20 | 34,44 | 34,57 | -1,40% | - |
| 02.10.2024 | 34,75 | 35,24 | 34,43 | 35,06 | 0,83% | - |
| 01.10.2024 | 34,98 | 35,39 | 34,68 | 34,77 | -0,60% | - |
| 30.09.2024 | 34,90 | 35,06 | 34,42 | 34,98 | 0,37% | - |
| 27.09.2024 | 35,48 | 35,62 | 34,72 | 34,85 | -1,69% | - |
| 26.09.2024 | 34,62 | 35,79 | 34,15 | 35,45 | 1,20% | - |
| 25.09.2024 | 33,56 | 35,19 | 33,35 | 35,03 | 4,44% | - |
| 24.09.2024 | 34,04 | 34,49 | 33,26 | 33,54 | -1,76% | - |
| 23.09.2024 | 34,02 | 34,79 | 33,73 | 34,14 | 0,44% | - |
| 20.09.2024 | 35,06 | 35,52 | 33,92 | 33,99 | -3,44% | - |
| 19.09.2024 | 34,20 | 35,23 | 34,20 | 35,20 | 1,50% | - |
| 18.09.2024 | 34,83 | 34,83 | 34,46 | 34,68 | -0,40% | - |
| 17.09.2024 | 34,68 | 35,03 | 34,59 | 34,82 | 0,40% | - |
| 16.09.2024 | 34,88 | 35,05 | 34,26 | 34,68 | -0,60% | - |
| 13.09.2024 | 34,69 | 35,22 | 34,47 | 34,89 | 0,52% | - |
| 12.09.2024 | 34,08 | 35,05 | 34,08 | 34,71 | 1,85% | - |
| 11.09.2024 | 34,27 | 34,67 | 33,97 | 34,08 | -0,81% | - |
| 10.09.2024 | 34,44 | 34,78 | 34,07 | 34,36 | -0,03% | - |
| 09.09.2024 | 33,95 | 34,64 | 33,81 | 34,37 | 1,39% | - |
| 06.09.2024 | 33,54 | 34,19 | 33,07 | 33,90 | 1,01% | - |
| 05.09.2024 | 32,85 | 33,68 | 32,61 | 33,56 | 1,94% | - |
| 04.09.2024 | 33,08 | 33,45 | 32,05 | 32,92 | -1,58% | - |
| 03.09.2024 | 33,34 | 33,61 | 33,04 | 33,45 | 0,24% | - |
| 02.09.2024 | 33,80 | 33,94 | 32,99 | 33,37 | -1,42% | - |
| 30.08.2024 | 33,53 | 33,96 | 33,39 | 33,85 | 2,51% | - |
| 29.08.2024 | 33,16 | 33,67 | 33,02 | 33,02 | -0,45% | - |
| 28.08.2024 | 32,70 | 33,41 | 32,66 | 33,17 | 1,56% | - |
| 27.08.2024 | 32,25 | 32,72 | 32,15 | 32,66 | 0,80% | - |
| 26.08.2024 | 32,14 | 32,57 | 31,80 | 32,40 | 0,75% | - |
| 23.08.2024 | 31,78 | 32,22 | 31,63 | 32,16 | 1,52% | - |
| 22.08.2024 | 32,16 | 32,44 | 31,64 | 31,68 | -1,71% | - |
| 21.08.2024 | 31,86 | 32,58 | 31,52 | 32,23 | 1,90% | - |
| 20.08.2024 | 32,02 | 32,14 | 31,57 | 31,63 | -1,28% | - |
| 19.08.2024 | 32,13 | 32,34 | 31,75 | 32,04 | -0,34% | - |
| 16.08.2024 | 32,09 | 32,30 | 31,84 | 32,15 | 0,22% | - |
| 15.08.2024 | 31,87 | 32,41 | 31,66 | 32,08 | 0,94% | - |
| 14.08.2024 | 31,45 | 32,12 | 31,36 | 31,78 | 1,21% | - |
| 13.08.2024 | 31,06 | 31,44 | 30,79 | 31,40 | 3,02% | - |
| 12.08.2024 | 30,26 | 31,06 | 30,16 | 30,48 | 0,89% | - |
| 09.08.2024 | 28,84 | 30,38 | 28,84 | 30,21 | 4,61% | - |
| 08.08.2024 | 28,30 | 29,75 | 28,16 | 28,88 | 2,52% | - |
| 07.08.2024 | 28,85 | 28,92 | 27,38 | 28,17 | -1,54% | - |
| 06.08.2024 | 27,91 | 28,80 | 27,62 | 28,61 | 3,36% | - |
| 05.08.2024 | 27,61 | 28,03 | 26,78 | 27,68 | -2,77% | - |
| 02.08.2024 | 28,92 | 28,96 | 28,17 | 28,47 | -2,30% | - |