23,425€
-2,19%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,55 | 24,55 | 23,48 | 23,48 | -1,98% | - |
| 14.10.2025 | 23,95 | 24,20 | 23,70 | 23,95 | 0,21% | 13.473,00 |
| 13.10.2025 | 23,65 | 23,90 | 23,60 | 23,90 | 0,84% | 13.883,00 |
| 10.10.2025 | 23,70 | 24,15 | 23,65 | 23,70 | 0,00% | 20.654,00 |
| 09.10.2025 | 23,60 | 23,70 | 23,50 | 23,70 | 0,21% | 19.965,00 |
| 08.10.2025 | 23,50 | 23,75 | 23,40 | 23,65 | 0,64% | 8.667,00 |
| 07.10.2025 | 23,75 | 23,80 | 23,35 | 23,50 | -1,05% | 23.020,00 |
| 06.10.2025 | 23,60 | 23,75 | 23,35 | 23,75 | 0,42% | 11.591,00 |
| 03.10.2025 | 23,15 | 23,65 | 23,05 | 23,65 | 2,16% | 17.871,00 |
| 02.10.2025 | 23,15 | 23,55 | 22,85 | 23,15 | -0,22% | 17.356,00 |
| 01.10.2025 | 23,05 | 23,50 | 23,05 | 23,20 | 0,43% | 14.857,00 |
| 30.09.2025 | 22,90 | 23,10 | 22,65 | 23,10 | 0,87% | 81.241,00 |
| 29.09.2025 | 22,85 | 23,00 | 22,65 | 22,90 | 0,00% | 11.686,00 |
| 26.09.2025 | 22,95 | 23,25 | 22,90 | 22,90 | 0,00% | 12.866,00 |
| 25.09.2025 | 23,05 | 23,20 | 22,75 | 22,90 | -0,87% | 15.586,00 |
| 24.09.2025 | 23,30 | 23,30 | 22,85 | 23,10 | -0,65% | 12.771,00 |
| 23.09.2025 | 23,45 | 23,65 | 23,20 | 23,25 | -1,27% | 10.418,00 |
| 22.09.2025 | 23,35 | 23,75 | 23,20 | 23,55 | 0,86% | 14.739,00 |
| 19.09.2025 | 23,60 | 23,80 | 23,35 | 23,35 | -1,27% | 31.396,00 |
| 18.09.2025 | 23,55 | 23,80 | 23,40 | 23,65 | 0,64% | 576.651,00 |
| 17.09.2025 | 23,50 | 23,60 | 23,30 | 23,50 | 0,00% | 8.682,00 |
| 16.09.2025 | 23,90 | 23,90 | 23,45 | 23,50 | -0,21% | 7.375,00 |
| 15.09.2025 | 23,95 | 24,15 | 23,55 | 23,55 | -1,67% | 11.324,00 |
| 12.09.2025 | 23,45 | 24,25 | 23,45 | 23,95 | 1,91% | 7.927,00 |
| 11.09.2025 | 24,00 | 24,00 | 23,50 | 23,50 | -2,08% | 15.218,00 |
| 10.09.2025 | 24,00 | 24,40 | 23,95 | 24,00 | 0,63% | 12.768,00 |
| 09.09.2025 | 23,70 | 24,00 | 23,60 | 23,85 | 0,63% | 14.580,00 |
| 08.09.2025 | 23,40 | 23,85 | 23,30 | 23,70 | 1,28% | 8.937,00 |
| 05.09.2025 | 23,45 | 23,90 | 23,20 | 23,40 | 0,21% | 26.266,00 |
| 04.09.2025 | 23,20 | 23,55 | 23,20 | 23,35 | 0,21% | 15.847,00 |
| 03.09.2025 | 23,30 | 23,60 | 23,20 | 23,30 | 0,65% | 16.168,00 |
| 02.09.2025 | 24,10 | 24,10 | 23,15 | 23,15 | -4,14% | 21.483,00 |
| 01.09.2025 | 23,85 | 24,25 | 23,85 | 24,15 | 1,26% | 5.703,00 |
| 29.08.2025 | 24,10 | 24,40 | 23,85 | 23,85 | -0,83% | 13.207,00 |
| 28.08.2025 | 24,10 | 24,55 | 24,05 | 24,05 | -0,21% | 7.743,00 |
| 27.08.2025 | 24,25 | 24,75 | 24,10 | 24,10 | -1,43% | 21.368,00 |
| 26.08.2025 | 24,45 | 24,60 | 24,15 | 24,45 | 0,20% | 12.395,00 |
| 25.08.2025 | 24,60 | 24,70 | 24,35 | 24,40 | -1,21% | 9.759,00 |
| 22.08.2025 | 24,45 | 24,75 | 24,35 | 24,70 | 1,44% | 14.830,00 |
| 21.08.2025 | 24,95 | 24,95 | 24,30 | 24,35 | -2,40% | 10.957,00 |
| 20.08.2025 | 24,80 | 25,30 | 24,75 | 24,95 | 0,60% | 8.336,00 |
| 19.08.2025 | 23,90 | 25,00 | 23,90 | 24,80 | 3,12% | 11.021,00 |
| 18.08.2025 | 24,20 | 24,40 | 23,75 | 24,05 | -0,62% | 12.054,00 |
| 15.08.2025 | 24,25 | 24,45 | 24,00 | 24,20 | 0,00% | 123.552,00 |
| 14.08.2025 | 24,50 | 24,50 | 24,00 | 24,20 | -1,22% | 11.848,00 |
| 13.08.2025 | 24,45 | 24,75 | 24,40 | 24,50 | 0,20% | 24.021,00 |
| 12.08.2025 | 24,65 | 24,65 | 24,05 | 24,45 | 0,00% | 14.264,00 |
| 11.08.2025 | 24,30 | 24,60 | 24,20 | 24,45 | 0,62% | 11.814,00 |
| 08.08.2025 | 24,70 | 24,85 | 24,15 | 24,30 | -1,22% | 19.994,00 |
| 07.08.2025 | 24,35 | 25,50 | 23,75 | 24,60 | 0,82% | 30.356,00 |
| 06.08.2025 | 25,55 | 25,55 | 24,40 | 24,40 | -4,13% | 16.049,00 |
| 05.08.2025 | 25,80 | 25,85 | 25,25 | 25,45 | -0,97% | 7.550,00 |
| 04.08.2025 | 25,85 | 26,35 | 25,40 | 25,70 | -0,39% | 13.041,00 |
| 01.08.2025 | 26,45 | 26,45 | 25,75 | 25,80 | -1,90% | 11.620,00 |
| 31.07.2025 | 26,85 | 27,25 | 26,25 | 26,30 | -2,05% | 15.275,00 |
| 30.07.2025 | 28,30 | 28,50 | 26,85 | 26,85 | -7,73% | 13.434,00 |
| 29.07.2025 | 28,30 | 29,10 | 28,10 | 29,10 | 2,83% | 4.987,00 |
| 28.07.2025 | 28,45 | 29,00 | 28,25 | 28,30 | -0,18% | 19.563,00 |
| 25.07.2025 | 28,00 | 28,35 | 27,85 | 28,35 | 1,07% | 8.764,00 |
| 24.07.2025 | 27,45 | 28,20 | 27,45 | 28,05 | 2,19% | 19.260,00 |
| 23.07.2025 | 27,05 | 27,55 | 27,05 | 27,45 | 1,86% | 12.520,00 |
| 22.07.2025 | 27,40 | 27,40 | 26,60 | 26,95 | -1,82% | 9.649,00 |
| 21.07.2025 | 27,50 | 27,85 | 27,45 | 27,45 | -0,18% | 7.077,00 |
| 18.07.2025 | 27,40 | 27,65 | 27,30 | 27,50 | 0,36% | 8.863,00 |
| 17.07.2025 | 27,25 | 27,50 | 26,85 | 27,40 | 1,48% | 9.032,00 |
| 16.07.2025 | 27,35 | 27,60 | 27,00 | 27,00 | -1,28% | 5.994,00 |
| 15.07.2025 | 27,70 | 27,85 | 27,35 | 27,35 | -1,26% | 12.169,00 |
| 14.07.2025 | 27,45 | 27,80 | 27,25 | 27,70 | 0,18% | 7.107,00 |
| 11.07.2025 | 28,15 | 28,40 | 27,60 | 27,65 | -1,78% | 14.105,00 |
| 10.07.2025 | 28,20 | 28,30 | 27,75 | 28,15 | -0,35% | 12.387,00 |
| 09.07.2025 | 27,40 | 28,30 | 27,25 | 28,25 | 2,54% | 11.144,00 |
| 08.07.2025 | 27,60 | 27,65 | 27,25 | 27,55 | -0,18% | 10.735,00 |
| 07.07.2025 | 27,50 | 27,85 | 27,50 | 27,60 | -1,43% | 7.074,00 |
| 04.07.2025 | 27,70 | 28,25 | 27,30 | 28,00 | -0,36% | 6.480,00 |
| 03.07.2025 | 28,15 | 28,65 | 28,10 | 28,10 | -0,18% | 6.709,00 |
| 02.07.2025 | 28,50 | 28,50 | 27,80 | 28,15 | 0,18% | 12.754,00 |
| 01.07.2025 | 27,90 | 28,35 | 27,70 | 28,10 | 1,44% | 13.700,00 |
| 30.06.2025 | 27,80 | 28,30 | 27,50 | 27,70 | -0,36% | 8.303,00 |
| 27.06.2025 | 28,10 | 28,10 | 27,50 | 27,80 | 0,91% | 5.652,00 |
| 26.06.2025 | 27,25 | 27,55 | 27,10 | 27,55 | 1,10% | 84.316,00 |
| 25.06.2025 | 27,70 | 28,00 | 27,15 | 27,25 | -1,62% | 6.628,00 |
| 24.06.2025 | 27,75 | 28,30 | 26,60 | 27,70 | -0,36% | 8.489,00 |
| 23.06.2025 | 26,85 | 27,85 | 26,85 | 27,80 | 0,45% | 11.524,00 |
| 20.06.2025 | 27,63 | 27,68 | 27,48 | 27,68 | 1,56% | - |
| 19.06.2025 | 26,60 | 27,90 | 26,60 | 27,25 | 0,37% | 46.892,00 |
| 18.06.2025 | 27,50 | 27,80 | 27,00 | 27,15 | -1,81% | 10.323,00 |
| 17.06.2025 | 28,10 | 28,10 | 27,65 | 27,65 | -1,60% | 4.571,00 |
| 16.06.2025 | 27,25 | 28,20 | 27,25 | 28,10 | 2,55% | 6.915,00 |
| 13.06.2025 | 27,80 | 27,80 | 27,20 | 27,40 | -1,79% | 13.548,00 |
| 12.06.2025 | 28,40 | 28,40 | 27,80 | 27,90 | -1,24% | 9.041,00 |
| 11.06.2025 | 28,75 | 28,75 | 28,15 | 28,25 | -1,57% | 9.407,00 |
| 10.06.2025 | 29,30 | 29,45 | 28,70 | 28,70 | -2,21% | 8.771,00 |
| 09.06.2025 | 28,60 | 29,35 | 28,10 | 29,35 | 2,26% | 16.708,00 |
| 06.06.2025 | 28,80 | 28,85 | 28,65 | 28,70 | -0,35% | 5.484,00 |
| 05.06.2025 | 28,05 | 28,90 | 28,05 | 28,80 | 1,59% | 7.208,00 |
| 04.06.2025 | 27,65 | 28,35 | 27,65 | 28,35 | 2,53% | 16.379,00 |
| 03.06.2025 | 27,80 | 27,80 | 27,10 | 27,65 | 0,91% | 13.027,00 |
| 02.06.2025 | 26,90 | 27,65 | 26,90 | 27,40 | 1,67% | 30.510,00 |
| 30.05.2025 | 27,80 | 28,00 | 26,95 | 26,95 | -3,84% | 58.604,00 |
| 29.05.2025 | 27,93 | 28,08 | 27,93 | 28,03 | 0,81% | - |