17,720€
-0,67%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 17,75 | 17,84 | 17,62 | 17,72 | -0,67% | - |
| 12.03.2026 | 17,92 | 18,04 | 17,76 | 17,84 | -0,45% | 32.103,00 |
| 11.03.2026 | 18,18 | 18,20 | 17,92 | 17,92 | -1,65% | 33.209,00 |
| 10.03.2026 | 18,22 | 18,54 | 18,20 | 18,22 | 0,89% | 33.541,00 |
| 09.03.2026 | 17,80 | 18,22 | 17,62 | 18,06 | -0,22% | 37.318,00 |
| 06.03.2026 | 18,32 | 18,44 | 18,04 | 18,10 | -0,77% | 137.288,00 |
| 05.03.2026 | 18,30 | 18,36 | 18,08 | 18,24 | -0,44% | 25.803,00 |
| 04.03.2026 | 18,34 | 18,42 | 18,26 | 18,32 | 2,35% | 5.734,00 |
| 03.03.2026 | 18,20 | 18,20 | 17,74 | 17,90 | -2,29% | 37.974,00 |
| 02.03.2026 | 18,42 | 18,50 | 18,10 | 18,32 | -1,51% | 28.516,00 |
| 27.02.2026 | 18,48 | 18,60 | 18,30 | 18,60 | 0,54% | 31.050,00 |
| 26.02.2026 | 18,08 | 18,54 | 18,00 | 18,50 | 2,55% | 29.123,00 |
| 25.02.2026 | 18,04 | 18,22 | 17,98 | 18,04 | 0,00% | 39.659,00 |
| 24.02.2026 | 18,00 | 18,26 | 17,88 | 18,04 | 0,22% | 29.667,00 |
| 23.02.2026 | 18,58 | 18,60 | 18,00 | 18,00 | -3,23% | 31.225,00 |
| 20.02.2026 | 18,62 | 18,72 | 18,18 | 18,60 | 0,98% | 41.745,00 |
| 19.02.2026 | 18,32 | 18,60 | 18,24 | 18,42 | 0,55% | 24.125,00 |
| 18.02.2026 | 18,26 | 18,44 | 18,14 | 18,32 | 0,44% | 24.287,00 |
| 17.02.2026 | 18,32 | 18,46 | 18,18 | 18,24 | -0,33% | 31.125,00 |
| 16.02.2026 | 18,64 | 18,66 | 18,30 | 18,30 | -1,61% | 39.386,00 |
| 13.02.2026 | 18,32 | 18,74 | 18,32 | 18,60 | 1,64% | 113.843,00 |
| 12.02.2026 | 18,50 | 18,98 | 18,30 | 18,30 | 1,55% | 150.346,00 |
| 11.02.2026 | 18,00 | 18,42 | 17,58 | 18,02 | -8,06% | 332.368,00 |
| 10.02.2026 | 19,72 | 19,82 | 19,42 | 19,60 | -0,81% | 99.642,00 |
| 09.02.2026 | 19,72 | 20,25 | 19,68 | 19,76 | 2,49% | 80.507,00 |
| 06.02.2026 | 18,98 | 19,36 | 18,54 | 19,28 | 1,47% | 49.523,00 |
| 05.02.2026 | 19,40 | 19,48 | 18,90 | 19,00 | -2,16% | 50.390,00 |
| 04.02.2026 | 19,44 | 19,68 | 19,40 | 19,42 | -0,10% | 37.750,00 |
| 03.02.2026 | 20,10 | 20,15 | 19,40 | 19,44 | -3,28% | 42.180,00 |
| 02.02.2026 | 19,92 | 20,35 | 19,82 | 20,10 | 0,25% | 33.644,00 |
| 30.01.2026 | 20,15 | 20,30 | 19,90 | 20,05 | -1,96% | 29.585,00 |
| 29.01.2026 | 20,45 | 20,60 | 20,30 | 20,45 | -0,24% | 38.235,00 |
| 28.01.2026 | 20,68 | 20,68 | 20,33 | 20,50 | 0,24% | - |
| 27.01.2026 | 20,90 | 20,90 | 20,20 | 20,45 | -1,45% | 30.997,00 |
| 26.01.2026 | 21,60 | 21,65 | 20,70 | 20,75 | -4,38% | 34.735,00 |
| 23.01.2026 | 21,60 | 21,75 | 21,40 | 21,70 | 0,93% | 15.533,00 |
| 22.01.2026 | 21,25 | 21,65 | 21,25 | 21,50 | 2,87% | 30.538,00 |
| 21.01.2026 | 20,85 | 21,00 | 20,55 | 20,90 | 0,00% | 40.792,00 |
| 20.01.2026 | 21,25 | 21,30 | 20,90 | 20,90 | -2,56% | 19.627,00 |
| 19.01.2026 | 21,45 | 21,60 | 20,90 | 21,45 | -2,50% | 40.328,00 |
| 16.01.2026 | 22,30 | 22,35 | 21,90 | 22,00 | -1,35% | 22.557,00 |
| 15.01.2026 | 22,85 | 22,90 | 22,25 | 22,30 | -2,62% | 33.816,00 |
| 14.01.2026 | 22,65 | 22,90 | 22,55 | 22,90 | 1,10% | 11.790,00 |
| 13.01.2026 | 22,75 | 22,80 | 22,30 | 22,65 | -0,44% | 17.611,00 |
| 12.01.2026 | 23,15 | 23,40 | 22,70 | 22,75 | -1,52% | 21.113,00 |
| 09.01.2026 | 22,70 | 23,15 | 22,60 | 23,10 | 1,76% | 11.590,00 |
| 08.01.2026 | 22,90 | 22,90 | 22,40 | 22,70 | -0,66% | 16.365,00 |
| 07.01.2026 | 22,25 | 23,00 | 22,20 | 22,85 | 3,04% | 39.687,00 |
| 06.01.2026 | 22,18 | 22,23 | 22,03 | 22,18 | 0,11% | - |
| 05.01.2026 | 22,20 | 22,30 | 21,60 | 22,15 | 0,23% | 21.967,00 |
| 02.01.2026 | 22,40 | 22,80 | 22,10 | 22,10 | -1,34% | 24.880,00 |
| 30.12.2025 | 22,30 | 22,55 | 22,15 | 22,40 | 0,22% | 30.891,00 |
| 29.12.2025 | 22,40 | 22,55 | 22,20 | 22,35 | -0,22% | 43.723,00 |
| 23.12.2025 | 22,30 | 22,45 | 22,15 | 22,40 | 0,00% | 14.656,00 |
| 22.12.2025 | 21,95 | 22,40 | 21,80 | 22,40 | 1,59% | 16.245,00 |
| 19.12.2025 | 22,00 | 22,40 | 21,80 | 22,05 | 0,23% | 56.461,00 |
| 18.12.2025 | 22,55 | 22,65 | 21,90 | 22,00 | -2,44% | 74.556,00 |
| 17.12.2025 | 22,75 | 22,75 | 22,20 | 22,55 | -0,88% | 11.509,00 |
| 16.12.2025 | 22,50 | 22,90 | 22,40 | 22,75 | 0,44% | 18.065,00 |
| 15.12.2025 | 22,80 | 22,80 | 22,50 | 22,65 | -0,44% | 14.866,00 |
| 12.12.2025 | 22,60 | 23,00 | 22,55 | 22,75 | 0,89% | 20.329,00 |
| 11.12.2025 | 22,20 | 22,55 | 22,10 | 22,55 | 2,04% | 19.212,00 |
| 10.12.2025 | 21,70 | 22,15 | 21,65 | 22,10 | 1,38% | 17.714,00 |
| 09.12.2025 | 21,90 | 22,05 | 21,60 | 21,80 | -0,46% | 21.371,00 |
| 08.12.2025 | 22,10 | 22,10 | 21,80 | 21,90 | -1,13% | 8.616,00 |
| 05.12.2025 | 21,75 | 22,20 | 21,75 | 22,15 | 1,61% | 23.458,00 |
| 04.12.2025 | 21,70 | 21,85 | 21,50 | 21,80 | 1,16% | 46.563,00 |
| 03.12.2025 | 22,25 | 22,35 | 21,55 | 21,55 | -2,71% | 44.207,00 |
| 02.12.2025 | 22,35 | 22,55 | 22,05 | 22,15 | -1,12% | 16.885,00 |
| 01.12.2025 | 22,40 | 22,45 | 21,90 | 22,40 | 0,45% | 18.020,00 |
| 28.11.2025 | 22,45 | 22,50 | 22,20 | 22,30 | -0,89% | 13.539,00 |
| 27.11.2025 | 22,25 | 22,50 | 22,25 | 22,50 | 1,35% | 11.925,00 |
| 26.11.2025 | 22,45 | 22,50 | 22,05 | 22,20 | -0,45% | 50.228,00 |
| 25.11.2025 | 21,80 | 22,35 | 21,45 | 22,30 | 2,76% | 83.268,00 |
| 24.11.2025 | 21,70 | 21,95 | 21,60 | 21,70 | 0,46% | 39.695,00 |
| 21.11.2025 | 22,10 | 22,15 | 21,60 | 21,60 | -2,70% | 34.534,00 |
| 20.11.2025 | 22,50 | 22,75 | 22,20 | 22,20 | -0,67% | 23.270,00 |
| 19.11.2025 | 22,15 | 22,45 | 21,95 | 22,35 | 0,90% | 9.499,00 |
| 18.11.2025 | 22,50 | 22,50 | 22,00 | 22,15 | -1,77% | 12.037,00 |
| 17.11.2025 | 23,00 | 23,00 | 22,45 | 22,55 | -1,96% | 13.896,00 |
| 14.11.2025 | 23,15 | 23,15 | 22,60 | 23,00 | -0,86% | 9.685,00 |
| 13.11.2025 | 23,60 | 23,85 | 23,00 | 23,20 | -1,69% | 14.792,00 |
| 12.11.2025 | 23,50 | 23,85 | 23,45 | 23,60 | 0,43% | 9.389,00 |
| 11.11.2025 | 22,90 | 23,60 | 22,80 | 23,50 | 2,84% | 10.917,00 |
| 10.11.2025 | 22,65 | 23,00 | 22,60 | 22,85 | 1,33% | 15.823,00 |
| 07.11.2025 | 22,65 | 22,95 | 22,55 | 22,55 | 0,00% | 12.011,00 |
| 06.11.2025 | 23,10 | 23,20 | 22,55 | 22,55 | -2,17% | 33.268,00 |
| 05.11.2025 | 23,75 | 23,75 | 22,80 | 23,05 | -3,35% | 16.653,00 |
| 04.11.2025 | 24,75 | 24,80 | 23,65 | 23,85 | -3,64% | 28.479,00 |
| 03.11.2025 | 24,20 | 24,80 | 24,15 | 24,75 | 2,27% | 15.866,00 |
| 31.10.2025 | 24,30 | 24,35 | 24,00 | 24,20 | -0,62% | 18.943,00 |
| 30.10.2025 | 25,05 | 25,85 | 23,75 | 24,35 | 0,00% | 36.413,00 |
| 29.10.2025 | 24,90 | 24,90 | 24,15 | 24,35 | -1,42% | 22.313,00 |
| 28.10.2025 | 24,90 | 24,95 | 24,60 | 24,70 | -0,80% | 18.507,00 |
| 27.10.2025 | 24,90 | 25,20 | 24,85 | 24,90 | 0,00% | 15.441,00 |
| 24.10.2025 | 25,10 | 25,15 | 24,60 | 24,90 | -0,40% | 13.191,00 |
| 23.10.2025 | 24,75 | 25,10 | 24,60 | 25,00 | 1,21% | 14.361,00 |
| 22.10.2025 | 24,45 | 24,70 | 24,20 | 24,70 | 1,02% | 8.798,00 |
| 21.10.2025 | 24,10 | 24,45 | 23,95 | 24,45 | 1,66% | 13.277,00 |
| 20.10.2025 | 23,80 | 24,20 | 23,50 | 24,05 | 1,05% | 16.632,00 |