10,620€
-2,75%
Echtzeit-Aktienkurs REVENIO GROUP CORP. EO 15
Bid:
Ask:
Aktienkurse zur REVENIO GROUP CORP. EO 15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 10,96 | 10,96 | 10,60 | 10,60 | -2,93% | 65.058,00 |
| 22.10.2026 | 11,06 | 11,18 | 10,92 | 10,92 | -0,55% | 61.594,00 |
| 21.10.2026 | 11,12 | 11,20 | 10,98 | 10,98 | -0,72% | 63.761,00 |
| 20.10.2026 | 11,12 | 11,36 | 10,96 | 11,06 | -0,36% | 77.857,00 |
| 19.10.2026 | 11,42 | 11,42 | 11,08 | 11,10 | -3,31% | 89.106,00 |
| 16.10.2026 | 11,10 | 11,54 | 11,06 | 11,48 | 3,99% | 80.383,00 |
| 15.10.2026 | 11,54 | 11,54 | 11,04 | 11,04 | -4,00% | 51.601,00 |
| 14.10.2026 | 11,36 | 11,86 | 11,36 | 11,50 | 1,23% | 97.761,00 |
| 13.10.2026 | 11,32 | 11,40 | 11,08 | 11,36 | 1,43% | 54.881,00 |
| 12.10.2026 | 11,22 | 11,24 | 10,92 | 11,20 | 0,90% | 49.618,00 |
| 09.10.2026 | 10,98 | 11,38 | 10,96 | 11,10 | 1,46% | 57.090,00 |
| 08.10.2026 | 11,06 | 11,10 | 10,84 | 10,94 | -0,91% | 48.020,00 |
| 07.10.2026 | 11,40 | 11,42 | 10,94 | 11,04 | -2,99% | 83.202,00 |
| 06.10.2026 | 10,72 | 11,46 | 10,72 | 11,38 | 6,75% | 191.236,00 |
| 05.10.2026 | 10,50 | 10,76 | 10,46 | 10,66 | 2,50% | 85.930,00 |
| 02.10.2026 | 10,50 | 10,54 | 10,38 | 10,40 | -0,95% | 41.081,00 |
| 01.10.2026 | 10,68 | 10,68 | 10,38 | 10,50 | -1,69% | 40.563,00 |
| 30.09.2026 | 10,78 | 10,88 | 10,52 | 10,68 | 0,75% | 74.229,00 |
| 29.09.2026 | 10,60 | 10,80 | 10,38 | 10,60 | 0,19% | 142.218,00 |
| 28.09.2026 | 11,00 | 11,00 | 10,36 | 10,58 | -3,29% | 147.956,00 |
| 25.09.2026 | 11,06 | 11,18 | 10,94 | 10,94 | -0,36% | 48.112,00 |
| 24.09.2026 | 11,08 | 11,16 | 10,96 | 10,98 | 0,18% | 38.090,00 |
| 23.09.2026 | 10,92 | 11,28 | 10,92 | 10,96 | 1,67% | 90.973,00 |
| 22.09.2026 | 10,90 | 11,28 | 10,78 | 10,78 | -1,89% | 109.470,00 |
| 21.09.2026 | 11,09 | 11,29 | 10,70 | 10,99 | -0,30% | 131.852,00 |
| 18.09.2026 | 11,27 | 11,34 | 10,94 | 11,02 | -2,23% | 624.450,00 |
| 17.09.2026 | 10,94 | 11,29 | 10,94 | 11,27 | 3,06% | 50.363,00 |
| 16.09.2026 | 10,65 | 10,99 | 10,62 | 10,94 | 3,16% | 69.214,00 |
| 15.09.2026 | 11,06 | 11,31 | 10,60 | 10,60 | -4,24% | 87.921,00 |
| 14.09.2026 | 11,12 | 11,31 | 10,94 | 11,07 | -0,90% | 79.866,00 |
| 11.09.2026 | 10,97 | 11,37 | 10,82 | 11,17 | 3,42% | 121.161,00 |
| 10.09.2026 | 10,72 | 11,00 | 10,72 | 10,80 | 0,93% | 76.694,00 |
| 09.09.2026 | 10,39 | 11,09 | 10,33 | 10,70 | 2,90% | 336.119,00 |
| 08.09.2026 | 10,69 | 10,95 | 10,18 | 10,40 | -17,75% | 734.294,00 |
| 07.09.2026 | 13,13 | 13,13 | 12,56 | 12,65 | -3,70% | 92.701,00 |
| 04.09.2026 | 13,40 | 13,47 | 13,13 | 13,13 | -1,01% | 56.508,00 |
| 03.09.2026 | 13,40 | 13,52 | 13,20 | 13,27 | -0,38% | 51.242,00 |
| 02.09.2026 | 13,58 | 13,74 | 13,22 | 13,32 | -2,33% | 78.186,00 |
| 01.09.2026 | 13,20 | 14,07 | 13,20 | 13,63 | 8,97% | 164.892,00 |
| 31.08.2026 | 12,66 | 12,86 | 12,48 | 12,51 | -0,26% | 914.073,00 |
| 28.08.2026 | 12,46 | 12,68 | 12,43 | 12,55 | 0,67% | 54.908,00 |
| 27.08.2026 | 12,24 | 12,53 | 12,13 | 12,46 | 2,06% | 50.507,00 |
| 26.08.2026 | 12,41 | 12,41 | 12,08 | 12,21 | -1,36% | 36.272,00 |
| 25.08.2026 | 12,43 | 12,55 | 12,34 | 12,38 | -0,54% | 47.459,00 |
| 24.08.2026 | 12,33 | 12,51 | 12,23 | 12,45 | 0,95% | 42.078,00 |
| 21.08.2026 | 11,96 | 12,40 | 11,81 | 12,33 | 3,23% | 38.951,00 |
| 20.08.2026 | 12,18 | 12,18 | 11,89 | 11,94 | -1,79% | 51.654,00 |
| 19.08.2026 | 12,03 | 12,24 | 11,81 | 12,16 | 0,70% | 70.548,00 |
| 18.08.2026 | 12,01 | 12,23 | 11,96 | 12,08 | 1,26% | 89.643,00 |
| 17.08.2026 | 12,13 | 12,26 | 11,81 | 11,93 | -0,97% | 112.938,00 |
| 14.08.2026 | 11,42 | 12,21 | 11,42 | 12,04 | 5,89% | 102.091,00 |
| 13.08.2026 | 11,32 | 11,49 | 11,19 | 11,37 | 0,44% | 42.894,00 |
| 12.08.2026 | 11,34 | 11,37 | 11,14 | 11,32 | 0,00% | 72.979,00 |
| 11.08.2026 | 11,29 | 11,47 | 11,16 | 11,32 | 0,75% | 28.340,00 |
| 10.08.2026 | 11,37 | 11,42 | 11,07 | 11,24 | -1,03% | 55.333,00 |
| 07.08.2026 | 10,84 | 11,47 | 10,84 | 11,36 | 4,95% | 82.338,00 |
| 06.08.2026 | 10,75 | 11,06 | 10,52 | 10,82 | 0,93% | 64.262,00 |
| 05.08.2026 | 10,85 | 10,95 | 10,65 | 10,72 | -0,15% | 54.013,00 |
| 04.08.2026 | 10,79 | 10,82 | 10,57 | 10,74 | 0,63% | 51.844,00 |
| 03.08.2026 | 10,30 | 10,84 | 10,30 | 10,67 | 4,25% | 58.801,00 |
| 31.07.2026 | 10,45 | 10,47 | 10,15 | 10,23 | -0,81% | 75.622,00 |
| 30.07.2026 | 10,64 | 10,72 | 10,32 | 10,32 | -2,83% | 37.686,00 |
| 29.07.2026 | 10,42 | 10,72 | 10,39 | 10,62 | 2,25% | 57.954,00 |
| 28.07.2026 | 10,25 | 10,40 | 10,17 | 10,39 | 1,31% | 37.725,00 |
| 27.07.2026 | 10,13 | 10,30 | 10,13 | 10,25 | 1,50% | 35.919,00 |
| 24.07.2026 | 9,97 | 10,10 | 9,95 | 10,10 | 1,52% | 38.063,00 |
| 23.07.2026 | 10,22 | 10,22 | 9,93 | 9,95 | -2,95% | 80.809,00 |
| 22.07.2026 | 10,42 | 10,47 | 10,23 | 10,25 | -1,60% | 41.214,00 |
| 21.07.2026 | 10,52 | 10,55 | 10,32 | 10,42 | -0,96% | 27.743,00 |
| 20.07.2026 | 10,54 | 10,60 | 10,39 | 10,52 | 0,00% | 13.432,00 |
| 17.07.2026 | 10,62 | 10,69 | 10,45 | 10,52 | -1,26% | 25.069,00 |
| 16.07.2026 | 10,55 | 10,65 | 10,39 | 10,65 | 0,48% | 38.766,00 |
| 15.07.2026 | 10,44 | 10,62 | 10,27 | 10,60 | 2,09% | 28.678,00 |
| 14.07.2026 | 10,55 | 10,55 | 10,27 | 10,39 | -2,20% | 50.739,00 |
| 13.07.2026 | 10,44 | 10,82 | 10,37 | 10,62 | 1,60% | 52.124,00 |
| 10.07.2026 | 10,40 | 10,55 | 10,39 | 10,45 | 1,14% | 38.402,00 |
| 09.07.2026 | 10,35 | 10,42 | 10,25 | 10,33 | -0,81% | 30.797,00 |
| 08.07.2026 | 10,52 | 10,52 | 10,25 | 10,42 | -0,96% | 27.191,00 |
| 07.07.2026 | 10,60 | 10,70 | 10,42 | 10,52 | 0,49% | 44.165,00 |
| 06.07.2026 | 10,54 | 10,67 | 10,39 | 10,47 | -0,32% | 50.913,00 |
| 03.07.2026 | 10,32 | 10,57 | 10,30 | 10,50 | 1,78% | 34.240,00 |
| 02.07.2026 | 10,27 | 10,37 | 10,20 | 10,32 | 0,50% | 42.271,00 |
| 01.07.2026 | 10,23 | 10,27 | 10,07 | 10,27 | 0,49% | 48.619,00 |
| 30.06.2026 | 10,49 | 10,49 | 10,12 | 10,22 | -2,09% | 51.617,00 |
| 29.06.2026 | 10,49 | 10,55 | 10,37 | 10,44 | -0,48% | 35.422,00 |
| 26.06.2026 | 10,65 | 10,65 | 10,25 | 10,49 | -1,58% | 62.890,00 |
| 25.06.2026 | 10,60 | 10,74 | 10,47 | 10,65 | 0,48% | 22.686,00 |
| 24.06.2026 | 10,55 | 10,67 | 10,33 | 10,60 | 0,47% | 65.022,00 |
| 23.06.2026 | 10,59 | 10,69 | 10,47 | 10,55 | -0,16% | 39.996,00 |
| 22.06.2026 | 10,50 | 10,64 | 10,32 | 10,57 | 0,80% | 53.141,00 |
| 18.06.2026 | 10,67 | 10,67 | 10,33 | 10,49 | -1,26% | 59.366,00 |
| 17.06.2026 | 10,62 | 10,79 | 10,57 | 10,62 | 1,28% | 50.146,00 |
| 16.06.2026 | 10,70 | 10,77 | 10,45 | 10,49 | -1,88% | 46.042,00 |
| 15.06.2026 | 10,75 | 10,89 | 10,60 | 10,69 | 1,59% | 40.215,00 |
| 12.06.2026 | 10,85 | 10,87 | 10,49 | 10,52 | -1,56% | 43.521,00 |
| 11.06.2026 | 10,72 | 10,75 | 10,60 | 10,69 | 0,47% | 50.644,00 |
| 10.06.2026 | 10,75 | 10,77 | 10,42 | 10,64 | -1,24% | 67.053,00 |
| 09.06.2026 | 11,11 | 11,11 | 10,77 | 10,77 | -2,43% | 40.466,00 |
| 08.06.2026 | 10,99 | 11,04 | 10,67 | 11,04 | 0,15% | 86.564,00 |
| 05.06.2026 | 11,00 | 11,31 | 10,97 | 11,02 | 0,46% | 46.426,00 |