13,850€
0,51%
Echtzeit-Aktienkurs REVENIO GROUP CORP. EO 15
Bid:
Ask:
Aktienkurse zur REVENIO GROUP CORP. EO 15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 13,82 | 13,93 | 13,78 | 13,85 | 0,22% | - |
| 13.05.2026 | 13,47 | 13,83 | 13,30 | 13,82 | 2,83% | - |
| 12.05.2026 | 13,62 | 13,66 | 13,31 | 13,44 | -1,90% | - |
| 11.05.2026 | 13,90 | 13,97 | 13,64 | 13,70 | -1,93% | - |
| 08.05.2026 | 13,69 | 13,98 | 13,67 | 13,97 | 2,27% | - |
| 07.05.2026 | 13,81 | 13,97 | 13,65 | 13,66 | -1,01% | - |
| 06.05.2026 | 13,65 | 14,13 | 13,61 | 13,80 | 1,92% | - |
| 05.05.2026 | 14,04 | 14,10 | 13,46 | 13,54 | -3,42% | - |
| 04.05.2026 | 13,92 | 14,29 | 13,88 | 14,02 | 0,72% | - |
| 30.04.2026 | 13,66 | 14,46 | 13,62 | 13,92 | 1,16% | - |
| 29.04.2026 | 14,20 | 14,22 | 13,50 | 13,76 | -2,89% | - |
| 28.04.2026 | 15,97 | 15,97 | 14,12 | 14,17 | -11,27% | - |
| 27.04.2026 | 16,28 | 16,30 | 15,94 | 15,97 | -2,14% | - |
| 24.04.2026 | 15,58 | 16,41 | 15,55 | 16,32 | 5,09% | - |
| 23.04.2026 | 16,04 | 16,06 | 15,46 | 15,53 | -3,54% | - |
| 22.04.2026 | 16,63 | 16,65 | 16,08 | 16,10 | -3,01% | - |
| 21.04.2026 | 16,66 | 16,79 | 16,55 | 16,60 | -0,06% | - |
| 20.04.2026 | 17,01 | 17,01 | 16,44 | 16,61 | -1,77% | - |
| 17.04.2026 | 16,87 | 17,19 | 16,83 | 16,91 | 0,36% | - |
| 16.04.2026 | 17,87 | 18,24 | 16,79 | 16,85 | -5,71% | - |
| 15.04.2026 | 18,11 | 18,13 | 17,74 | 17,87 | -1,00% | - |
| 14.04.2026 | 18,45 | 18,54 | 17,89 | 18,05 | -2,33% | - |
| 13.04.2026 | 19,34 | 20,13 | 18,18 | 18,48 | -5,67% | - |
| 10.04.2026 | 19,24 | 19,79 | 19,17 | 19,59 | 1,93% | - |
| 09.04.2026 | 19,36 | 19,40 | 18,96 | 19,22 | -1,28% | - |
| 08.04.2026 | 19,91 | 19,93 | 19,28 | 19,47 | 1,62% | - |
| 07.04.2026 | 19,03 | 19,68 | 18,82 | 19,16 | 0,58% | - |
| 02.04.2026 | 18,94 | 19,12 | 18,54 | 19,05 | -0,21% | - |
| 01.04.2026 | 19,34 | 19,50 | 18,99 | 19,09 | -0,93% | - |
| 31.03.2026 | 18,73 | 19,32 | 18,65 | 19,27 | 3,94% | - |
| 30.03.2026 | 18,16 | 18,73 | 18,06 | 18,54 | 2,15% | - |
| 27.03.2026 | 18,84 | 18,87 | 18,14 | 18,15 | -3,41% | - |
| 26.03.2026 | 18,04 | 19,01 | 17,98 | 18,79 | 3,58% | - |
| 25.03.2026 | 18,49 | 18,70 | 18,02 | 18,14 | -1,84% | - |
| 24.03.2026 | 18,20 | 18,57 | 18,19 | 18,48 | 0,54% | - |
| 23.03.2026 | 17,84 | 18,67 | 17,69 | 18,38 | 1,60% | - |
| 20.03.2026 | 18,15 | 18,47 | 17,98 | 18,09 | -0,60% | - |
| 19.03.2026 | 17,55 | 18,26 | 17,51 | 18,20 | 3,70% | - |
| 18.03.2026 | 17,87 | 17,98 | 17,52 | 17,55 | -0,85% | - |
| 17.03.2026 | 17,49 | 17,79 | 17,39 | 17,70 | 0,34% | - |
| 16.03.2026 | 17,73 | 17,91 | 17,57 | 17,64 | 0,28% | - |
| 13.03.2026 | 17,79 | 17,87 | 17,58 | 17,59 | -1,24% | - |
| 12.03.2026 | 17,98 | 18,05 | 17,79 | 17,81 | -1,06% | - |
| 11.03.2026 | 18,13 | 18,18 | 17,96 | 18,00 | -0,55% | - |
| 10.03.2026 | 18,34 | 18,51 | 18,08 | 18,10 | -1,52% | - |
| 09.03.2026 | 17,65 | 18,49 | 17,55 | 18,38 | 0,99% | - |
| 06.03.2026 | 18,40 | 18,43 | 18,04 | 18,20 | -0,66% | - |
| 05.03.2026 | 18,27 | 18,38 | 18,12 | 18,32 | -0,33% | - |
| 04.03.2026 | 17,93 | 18,43 | 17,87 | 18,38 | 1,60% | - |
| 03.03.2026 | 18,14 | 18,17 | 17,76 | 18,09 | -1,26% | - |
| 02.03.2026 | 18,21 | 18,52 | 18,12 | 18,32 | -0,92% | - |
| 27.02.2026 | 18,52 | 18,62 | 18,33 | 18,49 | -0,16% | - |
| 26.02.2026 | 18,02 | 18,54 | 18,02 | 18,52 | 2,43% | - |
| 25.02.2026 | 18,07 | 18,19 | 18,00 | 18,08 | -0,11% | - |
| 24.02.2026 | 18,01 | 18,24 | 17,92 | 18,10 | 0,39% | - |
| 23.02.2026 | 18,53 | 18,58 | 17,96 | 18,03 | -3,17% | - |
| 20.02.2026 | 18,49 | 18,72 | 18,17 | 18,62 | 0,70% | - |
| 19.02.2026 | 18,31 | 18,61 | 18,24 | 18,49 | 1,15% | - |
| 18.02.2026 | 18,28 | 18,44 | 18,18 | 18,28 | 0,00% | - |
| 17.02.2026 | 18,24 | 18,44 | 18,18 | 18,28 | -0,27% | - |
| 16.02.2026 | 18,60 | 18,70 | 18,28 | 18,33 | -1,40% | - |
| 13.02.2026 | 18,30 | 18,74 | 18,30 | 18,59 | 1,47% | - |
| 12.02.2026 | 18,29 | 18,93 | 18,27 | 18,32 | 1,05% | - |
| 11.02.2026 | 19,59 | 19,61 | 17,64 | 18,13 | -7,50% | - |
| 10.02.2026 | 19,93 | 19,93 | 19,46 | 19,60 | -0,96% | - |
| 09.02.2026 | 20,25 | 20,25 | 19,66 | 19,79 | 2,49% | - |
| 06.02.2026 | 19,01 | 19,36 | 18,60 | 19,31 | 1,85% | - |
| 05.02.2026 | 19,41 | 19,46 | 18,93 | 18,96 | -1,96% | - |
| 04.02.2026 | 19,46 | 19,65 | 19,28 | 19,34 | -0,21% | - |
| 03.02.2026 | 20,18 | 20,25 | 19,31 | 19,38 | -3,58% | 1.131,00 |
| 02.02.2026 | 19,84 | 20,35 | 19,80 | 20,10 | 0,25% | - |
| 30.01.2026 | 20,40 | 20,45 | 19,95 | 20,05 | -1,96% | - |
| 29.01.2026 | 20,43 | 20,58 | 20,30 | 20,45 | 0,37% | - |
| 28.01.2026 | 20,73 | 20,73 | 20,33 | 20,38 | -0,85% | - |
| 27.01.2026 | 20,83 | 20,95 | 20,28 | 20,55 | -0,96% | - |
| 26.01.2026 | 21,70 | 21,75 | 20,73 | 20,75 | -4,49% | - |
| 23.01.2026 | 21,45 | 21,75 | 21,40 | 21,73 | 1,28% | - |
| 22.01.2026 | 21,15 | 21,70 | 21,05 | 21,45 | 1,66% | - |
| 21.01.2026 | 20,85 | 21,20 | 20,60 | 21,10 | 1,44% | - |
| 20.01.2026 | 21,38 | 21,38 | 20,75 | 20,80 | -3,03% | - |
| 19.01.2026 | 21,63 | 21,68 | 20,98 | 21,45 | -2,72% | - |
| 16.01.2026 | 22,23 | 22,35 | 21,98 | 22,05 | -0,90% | - |
| 15.01.2026 | 23,05 | 23,05 | 22,25 | 22,25 | -2,94% | - |
| 14.01.2026 | 22,68 | 22,93 | 22,58 | 22,93 | 1,33% | - |
| 13.01.2026 | 22,80 | 22,85 | 22,33 | 22,63 | -0,66% | - |
| 12.01.2026 | 23,10 | 23,40 | 22,65 | 22,78 | -1,51% | - |
| 09.01.2026 | 22,78 | 23,13 | 22,58 | 23,13 | 1,54% | - |
| 08.01.2026 | 22,78 | 22,95 | 22,50 | 22,78 | -0,33% | - |
| 07.01.2026 | 22,23 | 23,08 | 22,23 | 22,85 | 2,93% | - |
| 06.01.2026 | 22,18 | 22,23 | 22,03 | 22,20 | 0,11% | - |
| 05.01.2026 | 22,23 | 22,35 | 21,65 | 22,18 | 0,34% | - |
| 02.01.2026 | 22,45 | 22,75 | 22,10 | 22,10 | -0,45% | - |
| 30.12.2025 | 22,45 | 22,58 | 22,20 | 22,20 | -0,67% | - |
| 29.12.2025 | 22,35 | 22,55 | 22,20 | 22,35 | -0,22% | - |
| 23.12.2025 | 22,25 | 22,53 | 22,18 | 22,40 | 0,67% | - |
| 22.12.2025 | 21,90 | 22,40 | 21,85 | 22,25 | 0,68% | - |
| 19.12.2025 | 22,08 | 22,38 | 21,88 | 22,10 | 0,80% | - |
| 18.12.2025 | 22,55 | 22,63 | 21,88 | 21,93 | -2,12% | - |
| 17.12.2025 | 22,78 | 22,95 | 22,25 | 22,40 | -1,75% | - |
| 16.12.2025 | 22,68 | 22,80 | 22,45 | 22,80 | 0,88% | - |