29,100€
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29,15 | 29,50 | 29,10 | 29,15 | 0,17% | 10.020,00 |
| 15.05.2025 | 29,80 | 29,80 | 29,05 | 29,10 | -1,85% | 25.193,00 |
| 14.05.2025 | 29,10 | 29,65 | 29,05 | 29,65 | 1,89% | 15.392,00 |
| 13.05.2025 | 28,75 | 29,20 | 28,00 | 29,10 | 1,22% | 11.109,00 |
| 12.05.2025 | 28,05 | 28,75 | 27,95 | 28,75 | 2,68% | 16.157,00 |
| 09.05.2025 | 28,10 | 28,50 | 27,75 | 28,00 | 0,00% | 13.089,00 |
| 08.05.2025 | 28,10 | 28,55 | 27,85 | 28,00 | -0,88% | 10.878,00 |
| 07.05.2025 | 27,95 | 28,35 | 27,70 | 28,25 | 0,89% | 13.805,00 |
| 06.05.2025 | 27,80 | 28,00 | 27,65 | 28,00 | 0,72% | 8.701,00 |
| 05.05.2025 | 28,35 | 28,35 | 27,70 | 27,80 | -1,94% | 10.628,00 |
| 02.05.2025 | 27,65 | 28,40 | 27,50 | 28,35 | 3,09% | 25.366,00 |
| 30.04.2025 | 27,40 | 27,50 | 26,80 | 27,50 | 0,36% | 19.322,00 |
| 29.04.2025 | 25,90 | 27,40 | 25,35 | 27,40 | 13,46% | 54.694,00 |
| 28.04.2025 | 24,15 | 24,60 | 23,85 | 24,15 | 0,42% | 12.062,00 |
| 25.04.2025 | 23,80 | 24,10 | 23,60 | 24,05 | 1,91% | 13.336,00 |
| 24.04.2025 | 23,90 | 23,90 | 23,40 | 23,60 | -0,84% | 45.587,00 |
| 23.04.2025 | 23,25 | 23,95 | 23,20 | 23,80 | 4,39% | 11.980,00 |
| 22.04.2025 | 23,40 | 23,40 | 22,15 | 22,80 | -3,18% | 29.474,00 |
| 17.04.2025 | 23,45 | 23,65 | 23,30 | 23,55 | -1,05% | 5.199,00 |
| 16.04.2025 | 24,65 | 24,65 | 23,70 | 23,80 | -3,45% | 7.885,00 |
| 15.04.2025 | 23,95 | 24,80 | 23,95 | 24,65 | 2,92% | 18.357,00 |
| 14.04.2025 | 23,70 | 24,00 | 23,40 | 23,95 | 3,01% | 11.301,00 |
| 11.04.2025 | 23,60 | 23,60 | 22,25 | 23,25 | -1,69% | 21.632,00 |
| 10.04.2025 | 24,65 | 25,20 | 23,50 | 23,65 | 4,19% | 23.486,00 |
| 09.04.2025 | 23,15 | 23,20 | 22,50 | 22,70 | -3,61% | 22.446,00 |
| 08.04.2025 | 23,15 | 23,90 | 22,90 | 23,55 | 3,52% | 30.740,00 |
| 07.04.2025 | 22,45 | 23,70 | 21,35 | 22,75 | -2,53% | 54.502,00 |
| 04.04.2025 | 24,20 | 24,30 | 22,94 | 23,34 | -3,95% | 32.515,00 |
| 03.04.2025 | 24,12 | 25,02 | 23,52 | 24,30 | -4,03% | 36.456,00 |
| 02.04.2025 | 25,22 | 25,32 | 24,56 | 25,32 | 0,40% | 10.113,00 |
| 01.04.2025 | 25,32 | 25,32 | 25,02 | 25,22 | -0,71% | 23.668,00 |
| 31.03.2025 | 25,98 | 25,98 | 25,08 | 25,40 | -2,76% | 16.311,00 |
| 28.03.2025 | 26,60 | 27,70 | 25,94 | 26,12 | 2,27% | 44.756,00 |
| 27.03.2025 | 25,28 | 25,60 | 25,12 | 25,54 | 0,63% | 6.877,00 |
| 26.03.2025 | 25,64 | 25,64 | 25,10 | 25,38 | -1,01% | 8.416,00 |
| 25.03.2025 | 25,68 | 25,98 | 25,44 | 25,64 | -0,08% | 9.260,00 |
| 24.03.2025 | 24,96 | 25,70 | 24,96 | 25,66 | 2,80% | 31.878,00 |
| 21.03.2025 | 25,46 | 25,60 | 24,70 | 24,96 | -2,12% | 20.464,00 |
| 20.03.2025 | 25,68 | 25,68 | 25,24 | 25,50 | -0,62% | 14.701,00 |
| 19.03.2025 | 25,64 | 25,90 | 25,44 | 25,66 | 0,55% | 18.830,00 |
| 18.03.2025 | 25,36 | 26,12 | 25,36 | 25,52 | 0,63% | 11.147,00 |
| 17.03.2025 | 25,50 | 26,00 | 25,28 | 25,36 | -0,70% | 13.638,00 |
| 14.03.2025 | 24,98 | 25,66 | 24,72 | 25,54 | 2,98% | 31.734,00 |
| 13.03.2025 | 25,20 | 25,20 | 24,72 | 24,80 | -1,59% | 112.734,00 |
| 12.03.2025 | 24,60 | 25,54 | 24,60 | 25,20 | 2,86% | 18.829,00 |
| 11.03.2025 | 25,30 | 25,52 | 24,50 | 24,50 | -3,31% | 25.256,00 |
| 10.03.2025 | 25,98 | 26,20 | 25,30 | 25,34 | -2,54% | 15.846,00 |
| 07.03.2025 | 26,14 | 26,14 | 25,48 | 26,00 | -0,54% | 21.193,00 |
| 06.03.2025 | 26,54 | 26,88 | 25,78 | 26,14 | -1,43% | 16.870,00 |
| 05.03.2025 | 25,78 | 26,78 | 25,78 | 26,52 | 3,51% | 45.490,00 |
| 04.03.2025 | 26,30 | 26,60 | 25,62 | 25,62 | -2,66% | 10.053,00 |
| 03.03.2025 | 25,72 | 26,46 | 25,72 | 26,32 | 2,33% | 12.316,00 |
| 28.02.2025 | 26,04 | 26,04 | 25,42 | 25,72 | -1,61% | 62.357,00 |
| 27.02.2025 | 26,60 | 26,60 | 26,00 | 26,14 | -1,88% | 52.730,00 |
| 26.02.2025 | 26,52 | 26,74 | 26,34 | 26,64 | 0,45% | 49.766,00 |
| 25.02.2025 | 26,30 | 26,76 | 26,30 | 26,52 | -0,23% | 7.868,00 |
| 24.02.2025 | 26,08 | 26,90 | 26,08 | 26,58 | 0,15% | 55.750,00 |
| 21.02.2025 | 26,96 | 27,10 | 26,32 | 26,54 | -1,56% | 17.129,00 |
| 20.02.2025 | 27,08 | 27,38 | 26,88 | 26,96 | -0,74% | 8.290,00 |
| 19.02.2025 | 27,82 | 27,82 | 27,16 | 27,16 | -2,37% | 24.271,00 |
| 18.02.2025 | 27,80 | 27,96 | 27,76 | 27,82 | 0,07% | 8.593,00 |
| 17.02.2025 | 27,98 | 28,38 | 27,72 | 27,80 | -0,79% | 26.256,00 |
| 14.02.2025 | 27,28 | 28,32 | 26,30 | 28,02 | 1,52% | 51.331,00 |
| 13.02.2025 | 28,74 | 28,80 | 25,68 | 27,60 | -7,01% | 112.248,00 |
| 12.02.2025 | 29,96 | 30,42 | 29,42 | 29,68 | -0,93% | 21.778,00 |
| 11.02.2025 | 29,90 | 30,26 | 29,76 | 29,96 | 0,00% | 7.543,00 |
| 10.02.2025 | 30,10 | 30,24 | 29,66 | 29,96 | -0,47% | 13.274,00 |
| 07.02.2025 | 30,26 | 30,36 | 29,78 | 30,10 | -0,53% | 7.489,00 |
| 06.02.2025 | 29,78 | 30,66 | 29,78 | 30,26 | 0,20% | 12.044,00 |
| 05.02.2025 | 29,90 | 30,28 | 29,80 | 30,20 | -0,33% | 17.491,00 |
| 04.02.2025 | 30,48 | 30,70 | 30,20 | 30,30 | -0,59% | 11.867,00 |
| 03.02.2025 | 30,18 | 30,60 | 29,88 | 30,48 | -1,49% | 15.027,00 |
| 31.01.2025 | 30,72 | 31,16 | 30,58 | 30,94 | 0,65% | 15.716,00 |
| 30.01.2025 | 30,98 | 31,32 | 30,02 | 30,74 | -0,84% | 11.397,00 |
| 29.01.2025 | 31,50 | 31,88 | 31,00 | 31,00 | -0,06% | 20.714,00 |
| 28.01.2025 | 30,08 | 31,26 | 30,08 | 31,02 | 3,33% | 19.595,00 |
| 27.01.2025 | 30,50 | 30,50 | 29,82 | 30,02 | -1,70% | 17.617,00 |
| 24.01.2025 | 29,64 | 30,54 | 29,64 | 30,54 | 3,46% | 18.022,00 |
| 23.01.2025 | 29,72 | 29,90 | 29,36 | 29,52 | -0,07% | 15.392,00 |
| 22.01.2025 | 30,00 | 30,30 | 29,54 | 29,54 | -1,40% | 11.347,00 |
| 21.01.2025 | 29,30 | 29,96 | 28,90 | 29,96 | 3,52% | 10.185,00 |
| 20.01.2025 | 28,44 | 29,36 | 28,44 | 28,94 | 2,70% | 22.840,00 |
| 17.01.2025 | 27,40 | 28,26 | 27,40 | 28,18 | 3,00% | 15.217,00 |
| 16.01.2025 | 27,00 | 27,54 | 26,78 | 27,36 | 1,41% | 9.743,00 |
| 15.01.2025 | 25,88 | 26,98 | 25,81 | 26,98 | 5,23% | 68.136,00 |
| 14.01.2025 | 25,64 | 26,00 | 25,50 | 25,64 | 0,00% | 15.303,00 |
| 13.01.2025 | 26,40 | 26,48 | 25,64 | 25,64 | -2,88% | 14.172,00 |
| 10.01.2025 | 26,90 | 26,96 | 26,38 | 26,40 | -1,86% | 11.446,00 |
| 09.01.2025 | 27,16 | 27,18 | 26,84 | 26,90 | -1,10% | 5.675,00 |
| 08.01.2025 | 27,34 | 27,54 | 26,82 | 27,20 | -0,07% | 57.390,00 |
| 07.01.2025 | 27,32 | 27,72 | 27,22 | 27,22 | 0,15% | 18.427,00 |
| 03.01.2025 | 27,10 | 27,34 | 27,02 | 27,18 | 0,30% | 11.938,00 |
| 02.01.2025 | 26,58 | 27,40 | 26,58 | 27,10 | 1,96% | 16.036,00 |
| 30.12.2024 | 26,84 | 26,86 | 26,30 | 26,58 | -1,48% | 20.350,00 |
| 27.12.2024 | 26,60 | 27,16 | 26,54 | 26,98 | 1,28% | 13.274,00 |
| 23.12.2024 | 26,70 | 26,94 | 26,32 | 26,64 | -0,82% | 12.320,00 |
| 20.12.2024 | 25,96 | 26,86 | 25,60 | 26,86 | 1,90% | 43.262,00 |
| 19.12.2024 | 26,56 | 26,58 | 25,96 | 26,36 | -1,57% | 12.807,00 |
| 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 |