14,140€
3,74%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 13,62 | 13,86 | 13,62 | 13,84 | 1,54% | - |
| 13.08.2026 | 13,57 | 13,73 | 13,40 | 13,63 | 0,52% | - |
| 12.08.2026 | 13,54 | 13,57 | 13,32 | 13,56 | 0,52% | - |
| 11.08.2026 | 13,42 | 13,69 | 13,31 | 13,49 | 0,67% | - |
| 10.08.2026 | 13,57 | 13,62 | 13,24 | 13,40 | -1,25% | - |
| 07.08.2026 | 12,91 | 13,67 | 12,90 | 13,57 | 5,11% | - |
| 06.08.2026 | 12,83 | 13,19 | 12,60 | 12,91 | 0,62% | - |
| 05.08.2026 | 12,89 | 13,06 | 12,75 | 12,83 | -0,16% | - |
| 04.08.2026 | 12,83 | 12,91 | 12,64 | 12,85 | 1,02% | - |
| 03.08.2026 | 12,31 | 12,94 | 12,29 | 12,72 | 4,01% | - |
| 31.07.2026 | 12,53 | 12,53 | 12,11 | 12,23 | -1,92% | - |
| 30.07.2026 | 12,82 | 12,82 | 12,32 | 12,47 | -1,89% | - |
| 29.07.2026 | 12,37 | 12,80 | 12,37 | 12,71 | 2,67% | - |
| 28.07.2026 | 12,21 | 12,43 | 12,15 | 12,38 | 0,90% | - |
| 27.07.2026 | 12,16 | 12,32 | 12,14 | 12,27 | 2,00% | - |
| 24.07.2026 | 11,89 | 12,09 | 11,85 | 12,03 | 1,01% | - |
| 23.07.2026 | 12,29 | 12,29 | 11,87 | 11,91 | -3,17% | - |
| 22.07.2026 | 12,47 | 12,48 | 12,23 | 12,30 | -1,44% | - |
| 21.07.2026 | 12,57 | 12,59 | 12,32 | 12,48 | 0,00% | - |
| 20.07.2026 | 12,53 | 12,66 | 12,42 | 12,48 | -0,48% | - |
| 17.07.2026 | 12,61 | 12,77 | 12,50 | 12,54 | -1,34% | - |
| 16.07.2026 | 12,68 | 12,76 | 12,43 | 12,71 | 0,32% | - |
| 15.07.2026 | 12,41 | 12,68 | 12,29 | 12,67 | 2,43% | - |
| 14.07.2026 | 12,71 | 12,73 | 12,27 | 12,37 | -2,68% | - |
| 13.07.2026 | 12,39 | 12,92 | 12,35 | 12,71 | 1,76% | - |
| 10.07.2026 | 12,31 | 12,60 | 12,29 | 12,49 | 1,13% | - |
| 09.07.2026 | 12,59 | 12,61 | 12,23 | 12,35 | -1,52% | - |
| 08.07.2026 | 12,53 | 12,55 | 12,26 | 12,54 | -0,24% | - |
| 07.07.2026 | 12,47 | 12,79 | 12,45 | 12,57 | 0,48% | - |
| 06.07.2026 | 12,53 | 12,72 | 12,41 | 12,51 | -0,24% | - |
| 03.07.2026 | 12,37 | 12,64 | 12,29 | 12,54 | 1,87% | - |
| 02.07.2026 | 12,23 | 12,38 | 12,17 | 12,31 | 0,49% | - |
| 01.07.2026 | 12,21 | 12,27 | 12,03 | 12,25 | 0,41% | - |
| 30.06.2026 | 12,53 | 12,55 | 12,10 | 12,20 | -2,48% | - |
| 29.06.2026 | 12,59 | 12,61 | 12,39 | 12,51 | 0,40% | - |
| 26.06.2026 | 12,61 | 12,69 | 12,26 | 12,46 | -2,12% | - |
| 25.06.2026 | 12,71 | 12,83 | 12,49 | 12,73 | 0,79% | - |
| 24.06.2026 | 12,61 | 12,68 | 12,35 | 12,63 | 0,32% | - |
| 23.06.2026 | 12,49 | 12,79 | 12,45 | 12,59 | -0,16% | - |
| 22.06.2026 | 12,46 | 12,68 | 12,34 | 12,61 | 1,53% | - |
| 19.06.2026 | 12,49 | 12,55 | 12,42 | 12,42 | -0,80% | - |
| 18.06.2026 | 12,63 | 12,76 | 12,33 | 12,52 | -0,56% | - |
| 17.06.2026 | 12,51 | 12,87 | 12,49 | 12,59 | 0,96% | - |
| 16.06.2026 | 12,75 | 12,88 | 12,47 | 12,47 | -2,35% | - |
| 15.06.2026 | 12,73 | 13,00 | 12,65 | 12,77 | 1,43% | - |
| 12.06.2026 | 12,96 | 13,00 | 12,52 | 12,59 | -3,15% | - |
| 11.06.2026 | 12,64 | 13,01 | 12,61 | 13,00 | 2,60% | - |
| 10.06.2026 | 12,87 | 12,91 | 12,44 | 12,67 | -1,86% | - |
| 09.06.2026 | 13,14 | 13,17 | 12,73 | 12,91 | -1,53% | - |
| 08.06.2026 | 12,99 | 13,18 | 12,76 | 13,11 | 0,46% | - |
| 05.06.2026 | 13,10 | 13,48 | 13,03 | 13,05 | -0,84% | - |
| 04.06.2026 | 12,86 | 13,18 | 12,80 | 13,16 | 2,17% | - |
| 03.06.2026 | 13,07 | 13,13 | 12,86 | 12,88 | -1,68% | - |
| 02.06.2026 | 13,37 | 13,46 | 13,07 | 13,10 | -2,02% | - |
| 01.06.2026 | 13,98 | 13,98 | 13,28 | 13,37 | -4,02% | - |
| 29.05.2026 | 13,48 | 14,00 | 13,44 | 13,93 | 3,41% | - |
| 28.05.2026 | 13,61 | 13,71 | 13,39 | 13,47 | -1,61% | - |
| 27.05.2026 | 13,97 | 14,03 | 13,64 | 13,69 | -2,07% | - |
| 26.05.2026 | 14,14 | 14,23 | 13,92 | 13,98 | -1,62% | - |
| 25.05.2026 | 14,18 | 14,31 | 14,11 | 14,21 | 1,57% | - |
| 22.05.2026 | 14,19 | 14,24 | 13,92 | 13,99 | -1,55% | - |
| 21.05.2026 | 14,03 | 14,30 | 14,01 | 14,21 | 0,64% | - |
| 20.05.2026 | 14,03 | 14,25 | 13,91 | 14,12 | 0,57% | - |
| 19.05.2026 | 13,83 | 14,31 | 13,83 | 14,04 | 1,23% | - |
| 18.05.2026 | 13,87 | 13,98 | 13,53 | 13,87 | -0,64% | - |
| 15.05.2026 | 13,71 | 14,09 | 13,71 | 13,96 | 0,79% | - |
| 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% | - |