10,430€
-0,29%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 10,52 | 10,55 | 10,39 | 10,42 | -0,67% | - |
| 01.10.2026 | 10,65 | 10,71 | 10,40 | 10,49 | -1,50% | 23.500,00 |
| 30.09.2026 | 10,67 | 10,83 | 10,56 | 10,65 | 0,09% | - |
| 29.09.2026 | 10,61 | 10,80 | 10,39 | 10,64 | 0,00% | - |
| 28.09.2026 | 10,98 | 11,00 | 10,35 | 10,64 | -3,45% | - |
| 25.09.2026 | 11,07 | 11,14 | 10,93 | 11,02 | -0,27% | - |
| 24.09.2026 | 10,89 | 11,14 | 10,89 | 11,05 | 0,91% | - |
| 23.09.2026 | 10,81 | 11,27 | 10,81 | 10,95 | 0,92% | - |
| 22.09.2026 | 11,46 | 11,46 | 10,77 | 10,85 | -17,62% | 6.966,00 |
| 21.09.2026 | 13,25 | 13,50 | 12,81 | 13,17 | 0,08% | - |
| 18.09.2026 | 13,44 | 13,55 | 13,07 | 13,16 | -2,08% | - |
| 17.09.2026 | 13,15 | 13,47 | 13,10 | 13,44 | 2,75% | - |
| 16.09.2026 | 12,71 | 13,15 | 12,69 | 13,08 | 3,07% | - |
| 15.09.2026 | 13,33 | 13,50 | 12,64 | 12,69 | -4,87% | - |
| 14.09.2026 | 13,31 | 13,51 | 13,05 | 13,34 | -0,07% | - |
| 11.09.2026 | 13,02 | 13,57 | 12,97 | 13,35 | 2,85% | - |
| 10.09.2026 | 12,74 | 13,16 | 12,74 | 12,98 | 1,64% | - |
| 09.09.2026 | 12,37 | 13,24 | 12,35 | 12,77 | 3,07% | - |
| 08.09.2026 | 15,06 | 15,06 | 12,18 | 12,39 | -17,95% | 4.531,00 |
| 07.09.2026 | 15,71 | 15,73 | 15,04 | 15,10 | -4,07% | 13.524,00 |
| 04.09.2026 | 15,85 | 16,07 | 15,66 | 15,74 | -0,63% | 3.000,00 |
| 03.09.2026 | 15,92 | 16,16 | 15,77 | 15,84 | -0,63% | - |
| 02.09.2026 | 16,24 | 16,38 | 15,78 | 15,94 | -1,85% | - |
| 01.09.2026 | 15,36 | 16,79 | 15,35 | 16,24 | 5,52% | 3.050,00 |
| 31.08.2026 | 14,95 | 15,39 | 14,88 | 15,39 | 3,08% | 7.000,00 |
| 28.08.2026 | 14,92 | 15,14 | 14,80 | 14,93 | 0,20% | - |
| 27.08.2026 | 14,64 | 14,94 | 14,53 | 14,90 | 2,19% | - |
| 26.08.2026 | 14,80 | 14,83 | 14,45 | 14,58 | -1,42% | - |
| 25.08.2026 | 14,92 | 14,97 | 14,74 | 14,79 | -0,60% | - |
| 24.08.2026 | 14,71 | 14,96 | 14,60 | 14,88 | 1,09% | - |
| 21.08.2026 | 14,27 | 14,79 | 14,12 | 14,72 | 3,37% | - |
| 20.08.2026 | 14,48 | 14,56 | 14,21 | 14,24 | -2,00% | - |
| 19.08.2026 | 14,39 | 14,62 | 14,12 | 14,53 | 0,55% | - |
| 18.08.2026 | 14,14 | 14,59 | 14,14 | 14,45 | 1,40% | - |
| 17.08.2026 | 14,42 | 14,68 | 14,13 | 14,25 | -0,90% | - |
| 14.08.2026 | 13,62 | 14,59 | 13,62 | 14,38 | 5,50% | 105,00 |
| 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% | - |