26,460€
-1,19%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 26,79 | 26,79 | 26,22 | 26,60 | -0,67% | - |
| 18.12.2024 | 25,96 | 26,80 | 25,92 | 26,78 | 2,53% | 16.659,00 |
| 17.12.2024 | 26,30 | 26,44 | 25,90 | 26,12 | -0,68% | 17.681,00 |
| 16.12.2024 | 26,84 | 26,84 | 25,94 | 26,30 | -2,74% | 78.742,00 |
| 13.12.2024 | 26,98 | 27,28 | 26,72 | 27,04 | 0,52% | 9.195,00 |
| 12.12.2024 | 27,38 | 27,46 | 26,84 | 26,90 | -0,96% | 19.101,00 |
| 11.12.2024 | 27,24 | 27,28 | 27,06 | 27,16 | -0,29% | 9.517,00 |
| 10.12.2024 | 27,52 | 27,60 | 27,04 | 27,24 | -0,80% | 72.139,00 |
| 09.12.2024 | 27,60 | 27,76 | 27,30 | 27,46 | -1,15% | 39.116,00 |
| 06.12.2024 | 27,74 | 27,79 | 27,66 | 27,78 | 1,02% | - |
| 05.12.2024 | 27,60 | 27,98 | 27,50 | 27,50 | -0,43% | 11.969,00 |
| 04.12.2024 | 27,20 | 27,74 | 27,20 | 27,62 | 1,77% | 11.218,00 |
| 03.12.2024 | 27,80 | 27,88 | 27,12 | 27,14 | -1,60% | 14.022,00 |
| 02.12.2024 | 27,14 | 28,02 | 27,06 | 27,58 | 1,40% | 8.157,00 |
| 29.11.2024 | 27,40 | 27,88 | 27,02 | 27,20 | -0,73% | 44.535,00 |
| 28.11.2024 | 27,72 | 27,86 | 27,32 | 27,40 | -1,23% | 9.582,00 |
| 27.11.2024 | 27,22 | 27,90 | 27,04 | 27,74 | 1,84% | 10.476,00 |
| 26.11.2024 | 27,00 | 27,92 | 26,86 | 27,24 | 0,89% | 46.580,00 |
| 25.11.2024 | 26,50 | 27,66 | 26,50 | 27,00 | 0,00% | 43.365,00 |
| 22.11.2024 | 27,00 | 28,02 | 27,00 | 27,00 | -3,12% | 12.311,00 |
| 21.11.2024 | 27,23 | 28,05 | 27,23 | 27,87 | 2,69% | - |
| 20.11.2024 | 27,08 | 27,58 | 26,70 | 27,14 | 0,15% | 14.050,00 |
| 19.11.2024 | 28,34 | 28,64 | 26,94 | 27,10 | -4,98% | 22.716,00 |
| 18.11.2024 | 28,22 | 29,36 | 28,22 | 28,52 | -2,46% | 14.002,00 |
| 15.11.2024 | 29,48 | 29,60 | 29,24 | 29,24 | -0,88% | 10.191,00 |
| 14.11.2024 | 28,42 | 29,54 | 28,42 | 29,50 | 3,80% | 20.765,00 |
| 13.11.2024 | 29,16 | 29,28 | 28,36 | 28,42 | -2,67% | 12.000,00 |
| 12.11.2024 | 29,06 | 29,22 | 28,66 | 29,20 | 0,41% | 14.253,00 |
| 11.11.2024 | 29,26 | 29,62 | 29,08 | 29,08 | -0,62% | 29.954,00 |
| 08.11.2024 | 28,26 | 29,40 | 28,26 | 29,26 | 3,54% | 15.492,00 |
| 07.11.2024 | 27,42 | 28,84 | 27,42 | 28,26 | 3,06% | 15.090,00 |
| 06.11.2024 | 28,44 | 29,14 | 27,42 | 27,42 | -3,59% | 14.461,00 |
| 05.11.2024 | 29,48 | 29,48 | 28,30 | 28,44 | -3,59% | 13.216,00 |
| 04.11.2024 | 29,50 | 29,78 | 29,24 | 29,50 | -0,47% | 22.958,00 |
| 01.11.2024 | 29,48 | 29,94 | 29,30 | 29,64 | 0,47% | 16.979,00 |
| 31.10.2024 | 28,24 | 29,72 | 27,30 | 29,50 | -6,17% | 47.198,00 |
| 30.10.2024 | 31,86 | 31,98 | 31,40 | 31,44 | -1,32% | 32.737,00 |
| 29.10.2024 | 31,70 | 31,98 | 31,26 | 31,86 | 0,50% | 12.333,00 |
| 28.10.2024 | 31,70 | 31,90 | 31,20 | 31,70 | -0,50% | 13.729,00 |
| 25.10.2024 | 32,48 | 32,48 | 31,64 | 31,86 | -1,06% | 8.937,00 |
| 24.10.2024 | 32,88 | 32,88 | 32,18 | 32,20 | 0,00% | 6.728,00 |
| 23.10.2024 | 32,36 | 32,82 | 32,00 | 32,20 | -1,95% | 4.728,00 |
| 22.10.2024 | 33,42 | 33,42 | 32,36 | 32,84 | -1,74% | 5.784,00 |
| 21.10.2024 | 33,16 | 33,66 | 33,16 | 33,42 | 0,06% | 8.705,00 |
| 18.10.2024 | 33,30 | 33,58 | 32,60 | 33,40 | 0,24% | 10.352,00 |
| 17.10.2024 | 33,10 | 33,66 | 32,70 | 33,32 | 0,66% | 7.002,00 |
| 16.10.2024 | 32,80 | 33,22 | 32,26 | 33,10 | 1,78% | 12.461,00 |
| 15.10.2024 | 31,64 | 32,70 | 31,48 | 32,52 | 2,72% | - |
| 14.10.2024 | 32,62 | 33,02 | 31,48 | 31,66 | -3,42% | 12.089,00 |
| 11.10.2024 | 32,82 | 33,48 | 32,16 | 32,78 | -3,81% | 31.721,00 |
| 10.10.2024 | 34,80 | 34,88 | 33,62 | 34,08 | -2,63% | 9.477,00 |
| 09.10.2024 | 34,82 | 35,32 | 34,70 | 35,00 | -1,96% | 10.691,00 |
| 08.10.2024 | 35,06 | 35,84 | 34,36 | 35,70 | 3,48% | 11.977,00 |
| 07.10.2024 | 35,06 | 35,32 | 34,24 | 34,50 | -1,60% | 6.366,00 |
| 04.10.2024 | 34,80 | 35,44 | 34,40 | 35,06 | 0,69% | 10.808,00 |
| 03.10.2024 | 35,02 | 35,20 | 34,44 | 34,82 | -0,74% | 11.845,00 |
| 02.10.2024 | 34,58 | 35,26 | 34,40 | 35,08 | 1,10% | 6.761,00 |
| 01.10.2024 | 34,96 | 35,34 | 34,70 | 34,70 | -0,63% | 13.738,00 |
| 30.09.2024 | 34,74 | 35,06 | 34,40 | 34,92 | 0,52% | 14.769,00 |
| 27.09.2024 | 35,38 | 35,60 | 34,74 | 34,74 | -1,75% | 8.290,00 |
| 26.09.2024 | 35,06 | 35,76 | 34,92 | 35,36 | 0,86% | 24.240,00 |
| 25.09.2024 | 33,48 | 35,22 | 33,48 | 35,06 | 4,53% | 11.733,00 |
| 24.09.2024 | 34,08 | 34,48 | 33,24 | 33,54 | -1,53% | 8.363,00 |
| 23.09.2024 | 34,26 | 34,66 | 33,76 | 34,06 | -0,58% | 4.338,00 |
| 20.09.2024 | 35,20 | 35,56 | 33,90 | 34,26 | -2,67% | 22.619,00 |
| 19.09.2024 | 34,64 | 35,20 | 34,62 | 35,20 | 1,68% | 10.170,00 |
| 18.09.2024 | 34,70 | 34,74 | 34,48 | 34,62 | -0,17% | 4.756,00 |
| 17.09.2024 | 34,70 | 35,00 | 34,60 | 34,68 | 0,00% | 7.606,00 |
| 16.09.2024 | 34,94 | 34,96 | 34,28 | 34,68 | -0,46% | 10.026,00 |
| 13.09.2024 | 34,56 | 35,20 | 34,56 | 34,84 | 0,81% | 23.272,00 |
| 12.09.2024 | 34,20 | 35,02 | 34,20 | 34,56 | 1,47% | 27.705,00 |
| 11.09.2024 | 34,40 | 34,68 | 34,00 | 34,06 | -0,58% | 11.890,00 |
| 10.09.2024 | 34,46 | 34,70 | 34,08 | 34,26 | -0,58% | 8.739,00 |
| 09.09.2024 | 33,98 | 34,62 | 33,90 | 34,46 | 2,44% | 13.586,00 |
| 06.09.2024 | 33,56 | 34,12 | 33,28 | 33,64 | 0,18% | 25.997,00 |
| 05.09.2024 | 33,50 | 33,66 | 32,64 | 33,58 | 2,00% | 66.929,00 |
| 04.09.2024 | 32,08 | 33,08 | 32,08 | 32,92 | -1,44% | 15.026,00 |
| 03.09.2024 | 32,98 | 33,58 | 32,98 | 33,40 | 0,18% | 8.852,00 |
| 02.09.2024 | 33,80 | 33,90 | 33,00 | 33,34 | -1,36% | 7.841,00 |
| 30.08.2024 | 33,50 | 33,98 | 33,50 | 33,80 | 1,20% | 24.091,00 |
| 29.08.2024 | 33,36 | 33,66 | 33,00 | 33,40 | 0,66% | 10.613,00 |
| 28.08.2024 | 32,78 | 33,40 | 32,74 | 33,18 | 1,53% | 11.694,00 |
| 27.08.2024 | 32,28 | 32,70 | 32,14 | 32,68 | 0,86% | 13.612,00 |
| 26.08.2024 | 32,18 | 32,56 | 31,82 | 32,40 | 0,68% | 12.330,00 |
| 23.08.2024 | 31,80 | 32,20 | 31,62 | 32,18 | 1,19% | 10.141,00 |
| 22.08.2024 | 32,20 | 32,42 | 31,70 | 31,80 | -1,24% | 23.898,00 |
| 21.08.2024 | 31,52 | 32,52 | 31,40 | 32,20 | 1,71% | 27.139,00 |
| 20.08.2024 | 32,02 | 32,16 | 31,66 | 31,66 | -1,06% | 9.252,00 |
| 19.08.2024 | 32,20 | 32,34 | 31,72 | 32,00 | -0,44% | 7.508,00 |
| 16.08.2024 | 32,02 | 32,30 | 31,82 | 32,14 | 0,44% | 11.091,00 |
| 15.08.2024 | 31,74 | 32,42 | 31,74 | 32,00 | 0,88% | 11.334,00 |
| 14.08.2024 | 31,32 | 32,06 | 31,30 | 31,72 | 1,34% | 11.931,00 |
| 13.08.2024 | 30,92 | 31,38 | 30,78 | 31,30 | 2,69% | 16.685,00 |
| 12.08.2024 | 30,50 | 30,98 | 30,16 | 30,48 | -0,07% | 18.008,00 |
| 09.08.2024 | 28,98 | 30,50 | 28,98 | 30,50 | 5,83% | 36.050,00 |
| 08.08.2024 | 29,70 | 29,70 | 28,18 | 28,82 | 0,91% | 21.957,00 |
| 07.08.2024 | 28,34 | 28,84 | 28,34 | 28,56 | 0,78% | 6.278,00 |
| 06.08.2024 | 27,88 | 28,70 | 27,74 | 28,34 | 2,53% | 12.223,00 |
| 05.08.2024 | 27,98 | 28,00 | 26,74 | 27,64 | -2,40% | 23.789,00 |
| 02.08.2024 | 28,98 | 28,98 | 28,14 | 28,32 | -3,01% | 14.612,00 |