12,650€
0,40%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 12,62 | 12,67 | 12,35 | 12,57 | -0,24% | - |
| 23.06.2026 | 12,64 | 12,76 | 12,50 | 12,60 | -0,16% | 39.996,00 |
| 22.06.2026 | 12,54 | 12,70 | 12,32 | 12,62 | 1,20% | 53.141,00 |
| 19.06.2026 | 12,49 | 12,55 | 12,47 | 12,47 | -0,40% | - |
| 18.06.2026 | 12,74 | 12,74 | 12,34 | 12,52 | -1,73% | 59.366,00 |
| 17.06.2026 | 12,68 | 12,88 | 12,62 | 12,74 | 1,59% | 43.556,00 |
| 16.06.2026 | 12,78 | 12,86 | 12,48 | 12,54 | -2,03% | 36.362,00 |
| 15.06.2026 | 12,84 | 13,00 | 12,66 | 12,80 | 1,91% | 29.621,00 |
| 12.06.2026 | 12,96 | 12,98 | 12,52 | 12,56 | -2,03% | 43.521,00 |
| 11.06.2026 | 12,80 | 12,82 | 12,66 | 12,82 | 0,47% | 29.511,00 |
| 10.06.2026 | 12,84 | 12,86 | 12,44 | 12,76 | -1,54% | 56.528,00 |
| 09.06.2026 | 13,26 | 13,26 | 12,88 | 12,96 | -0,15% | 24.802,00 |
| 08.06.2026 | 13,12 | 13,12 | 12,74 | 12,98 | -1,67% | 58.689,00 |
| 05.06.2026 | 13,14 | 13,50 | 13,10 | 13,20 | 0,92% | 36.594,00 |
| 04.06.2026 | 12,82 | 13,10 | 12,72 | 13,08 | 1,40% | 34.911,00 |
| 03.06.2026 | 13,14 | 13,14 | 12,90 | 12,90 | -1,83% | 47.798,00 |
| 02.06.2026 | 13,34 | 13,46 | 13,12 | 13,14 | -1,05% | 53.662,00 |
| 01.06.2026 | 13,98 | 13,98 | 13,26 | 13,28 | -4,87% | 67.409,00 |
| 29.05.2026 | 13,50 | 13,98 | 13,50 | 13,96 | 3,41% | 43.907,00 |
| 28.05.2026 | 13,72 | 13,76 | 13,38 | 13,50 | -1,75% | 69.398,00 |
| 27.05.2026 | 13,94 | 14,02 | 13,74 | 13,74 | -1,43% | 20.976,00 |
| 26.05.2026 | 14,18 | 14,22 | 13,94 | 13,94 | -1,69% | 28.240,00 |
| 25.05.2026 | 14,10 | 14,32 | 14,10 | 14,18 | 0,85% | 20.482,00 |
| 22.05.2026 | 14,10 | 14,24 | 13,92 | 14,06 | -0,42% | 42.376,00 |
| 21.05.2026 | 14,18 | 14,32 | 14,06 | 14,12 | 0,43% | 20.267,00 |
| 20.05.2026 | 14,18 | 14,26 | 13,90 | 14,06 | -0,28% | 40.190,00 |
| 19.05.2026 | 13,98 | 14,30 | 13,92 | 14,10 | 1,88% | 48.311,00 |
| 18.05.2026 | 13,98 | 14,00 | 13,50 | 13,84 | -0,86% | 73.075,00 |
| 15.05.2026 | 13,70 | 14,08 | 13,70 | 13,96 | 0,36% | 38.277,00 |
| 14.05.2026 | 13,85 | 13,93 | 13,78 | 13,91 | 1,53% | - |
| 13.05.2026 | 13,38 | 13,82 | 13,30 | 13,70 | 2,54% | 83.908,00 |
| 12.05.2026 | 13,72 | 13,72 | 13,30 | 13,36 | -2,48% | 86.409,00 |
| 11.05.2026 | 13,90 | 13,98 | 13,70 | 13,70 | -1,30% | 58.392,00 |
| 08.05.2026 | 13,90 | 13,98 | 13,66 | 13,88 | 0,58% | 65.211,00 |
| 07.05.2026 | 13,90 | 13,98 | 13,72 | 13,80 | 0,00% | 41.708,00 |
| 06.05.2026 | 13,64 | 14,14 | 13,60 | 13,80 | 2,22% | 77.662,00 |
| 05.05.2026 | 14,00 | 14,12 | 13,46 | 13,50 | -3,57% | 97.876,00 |
| 04.05.2026 | 14,08 | 14,30 | 14,00 | 14,00 | 0,72% | 85.957,00 |
| 30.04.2026 | 13,88 | 14,46 | 13,82 | 13,90 | 0,72% | 201.687,00 |
| 29.04.2026 | 14,18 | 14,20 | 13,46 | 13,80 | -2,68% | 268.015,00 |
| 28.04.2026 | 15,70 | 15,70 | 14,08 | 14,18 | -11,04% | 341.981,00 |
| 27.04.2026 | 16,28 | 16,28 | 15,94 | 15,94 | -2,09% | 47.486,00 |
| 24.04.2026 | 15,80 | 16,34 | 15,70 | 16,28 | 3,30% | 74.572,00 |
| 23.04.2026 | 16,14 | 16,14 | 15,62 | 15,76 | -2,48% | 78.766,00 |
| 22.04.2026 | 16,62 | 16,62 | 16,14 | 16,16 | -2,77% | 52.453,00 |
| 21.04.2026 | 16,68 | 16,78 | 16,54 | 16,62 | 0,12% | 42.635,00 |
| 20.04.2026 | 16,94 | 16,96 | 16,42 | 16,60 | -2,12% | 95.536,00 |
| 17.04.2026 | 17,04 | 17,18 | 16,88 | 16,96 | -0,24% | 86.433,00 |
| 16.04.2026 | 17,94 | 18,24 | 16,80 | 17,00 | -4,92% | 139.732,00 |
| 15.04.2026 | 18,20 | 18,20 | 17,72 | 17,88 | -0,89% | 66.333,00 |
| 14.04.2026 | 18,38 | 18,60 | 17,88 | 18,04 | -1,74% | 163.473,00 |
| 13.04.2026 | 20,40 | 20,40 | 18,18 | 18,36 | -6,52% | 346.817,00 |
| 10.04.2026 | 19,14 | 19,78 | 19,14 | 19,64 | 2,72% | 25.962,00 |
| 09.04.2026 | 19,18 | 19,28 | 18,94 | 19,12 | -1,34% | 46.402,00 |
| 08.04.2026 | 19,40 | 19,66 | 19,28 | 19,38 | 2,54% | 29.504,00 |
| 07.04.2026 | 19,06 | 19,72 | 18,80 | 18,90 | -0,74% | 32.161,00 |
| 02.04.2026 | 18,84 | 19,04 | 18,58 | 19,04 | -0,10% | 22.278,00 |
| 01.04.2026 | 19,04 | 19,28 | 18,98 | 19,06 | 0,53% | 34.931,00 |
| 31.03.2026 | 18,62 | 19,00 | 18,62 | 18,96 | 1,83% | 27.593,00 |
| 30.03.2026 | 18,28 | 18,68 | 18,04 | 18,62 | 1,75% | 22.276,00 |
| 27.03.2026 | 18,88 | 18,88 | 18,22 | 18,30 | -2,56% | 43.285,00 |
| 26.03.2026 | 18,18 | 18,92 | 18,18 | 18,78 | 3,41% | 55.785,00 |
| 25.03.2026 | 18,58 | 18,68 | 18,00 | 18,16 | -0,87% | 79.028,00 |
| 24.03.2026 | 18,42 | 18,54 | 18,30 | 18,32 | -0,54% | 29.455,00 |
| 23.03.2026 | 18,02 | 18,66 | 17,68 | 18,42 | 1,32% | 90.560,00 |
| 20.03.2026 | 18,12 | 18,50 | 18,00 | 18,18 | 1,00% | 114.915,00 |
| 19.03.2026 | 17,80 | 18,16 | 17,66 | 18,00 | 0,90% | 69.283,00 |
| 18.03.2026 | 17,78 | 17,98 | 17,66 | 17,84 | 0,79% | 32.466,00 |
| 17.03.2026 | 17,72 | 17,80 | 17,36 | 17,70 | 0,68% | 47.590,00 |
| 16.03.2026 | 17,70 | 17,94 | 17,56 | 17,58 | -0,34% | 33.869,00 |
| 13.03.2026 | 17,80 | 17,88 | 17,62 | 17,64 | -1,12% | 35.486,00 |
| 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 |