24,250€
-1,22%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 24,43 | 24,78 | 24,38 | 24,53 | 0,82% | - |
| 21.08.2025 | 24,90 | 25,18 | 24,25 | 24,33 | -2,01% | - |
| 20.08.2025 | 24,88 | 25,25 | 24,63 | 24,83 | -0,30% | - |
| 19.08.2025 | 23,90 | 25,00 | 23,88 | 24,90 | 4,08% | - |
| 18.08.2025 | 24,15 | 24,40 | 23,78 | 23,93 | -1,24% | - |
| 15.08.2025 | 24,20 | 24,38 | 24,05 | 24,23 | -0,31% | - |
| 14.08.2025 | 24,55 | 24,55 | 24,05 | 24,30 | -0,31% | - |
| 13.08.2025 | 24,35 | 24,70 | 24,35 | 24,38 | 0,10% | - |
| 12.08.2025 | 24,35 | 24,75 | 24,13 | 24,35 | -0,51% | - |
| 11.08.2025 | 24,35 | 24,58 | 24,23 | 24,48 | 0,62% | - |
| 08.08.2025 | 24,48 | 24,85 | 24,23 | 24,33 | -1,22% | - |
| 07.08.2025 | 24,50 | 25,50 | 23,75 | 24,63 | 0,82% | - |
| 06.08.2025 | 25,50 | 25,55 | 24,43 | 24,43 | -3,36% | - |
| 05.08.2025 | 25,55 | 25,85 | 25,25 | 25,28 | -1,08% | - |
| 04.08.2025 | 25,83 | 26,25 | 25,53 | 25,55 | -1,83% | - |
| 01.08.2025 | 26,33 | 26,43 | 25,75 | 26,03 | -1,61% | - |
| 31.07.2025 | 26,95 | 27,20 | 26,28 | 26,45 | -1,49% | - |
| 30.07.2025 | 28,28 | 28,50 | 26,85 | 26,85 | -5,04% | - |
| 29.07.2025 | 28,30 | 28,75 | 27,95 | 28,28 | -0,18% | - |
| 28.07.2025 | 28,25 | 29,05 | 28,25 | 28,33 | 0,35% | - |
| 25.07.2025 | 27,78 | 28,30 | 27,73 | 28,23 | 1,53% | - |
| 24.07.2025 | 27,35 | 28,15 | 27,35 | 27,80 | 1,65% | - |
| 23.07.2025 | 27,00 | 27,55 | 27,00 | 27,35 | 1,20% | - |
| 22.07.2025 | 27,50 | 27,53 | 26,63 | 27,03 | -1,82% | - |
| 21.07.2025 | 27,50 | 27,85 | 27,40 | 27,53 | -0,27% | - |
| 18.07.2025 | 27,48 | 27,73 | 27,25 | 27,60 | 0,64% | - |
| 17.07.2025 | 27,08 | 27,45 | 26,88 | 27,43 | 1,01% | - |
| 16.07.2025 | 27,15 | 27,60 | 27,05 | 27,15 | -1,45% | - |
| 15.07.2025 | 27,60 | 27,85 | 27,35 | 27,55 | -0,09% | - |
| 14.07.2025 | 27,35 | 27,78 | 27,18 | 27,58 | -0,36% | - |
| 11.07.2025 | 28,03 | 28,33 | 27,60 | 27,68 | -1,07% | - |
| 10.07.2025 | 28,13 | 28,38 | 27,83 | 27,98 | -0,53% | - |
| 09.07.2025 | 27,40 | 28,28 | 27,33 | 28,13 | 2,46% | - |
| 08.07.2025 | 27,43 | 27,63 | 27,20 | 27,45 | -0,18% | - |
| 07.07.2025 | 27,83 | 27,93 | 27,40 | 27,50 | -1,43% | - |
| 04.07.2025 | 28,20 | 28,25 | 27,40 | 27,90 | -1,24% | - |
| 03.07.2025 | 28,20 | 28,58 | 28,03 | 28,25 | 0,18% | - |
| 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% | - |