10,430€
-0,67%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 42.338,00 |
| 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% | 142.078,00 |
| 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 | -17,84% | 109.470,00 |
| 21.09.2026 | 13,24 | 13,48 | 12,78 | 13,12 | -0,30% | 131.852,00 |
| 18.09.2026 | 13,46 | 13,54 | 13,06 | 13,16 | -2,23% | 624.450,00 |
| 17.09.2026 | 13,06 | 13,48 | 13,06 | 13,46 | 3,06% | 50.363,00 |
| 16.09.2026 | 12,72 | 13,12 | 12,68 | 13,06 | 3,16% | 69.214,00 |
| 15.09.2026 | 13,20 | 13,50 | 12,66 | 12,66 | -4,24% | 87.921,00 |
| 14.09.2026 | 13,28 | 13,50 | 13,06 | 13,22 | -0,90% | 79.866,00 |
| 11.09.2026 | 13,10 | 13,58 | 12,92 | 13,34 | 3,41% | 121.161,00 |
| 10.09.2026 | 12,80 | 13,14 | 12,80 | 12,90 | 0,94% | 76.694,00 |
| 09.09.2026 | 12,40 | 13,24 | 12,34 | 12,78 | 2,90% | 336.119,00 |
| 08.09.2026 | 12,76 | 13,08 | 12,16 | 12,42 | -17,75% | 734.294,00 |
| 07.09.2026 | 15,68 | 15,68 | 15,00 | 15,10 | -3,70% | 92.701,00 |
| 04.09.2026 | 16,00 | 16,08 | 15,68 | 15,68 | -1,01% | 56.508,00 |
| 03.09.2026 | 16,00 | 16,14 | 15,76 | 15,84 | -0,38% | 51.242,00 |
| 02.09.2026 | 16,22 | 16,40 | 15,78 | 15,90 | -2,33% | 78.186,00 |
| 01.09.2026 | 15,76 | 16,80 | 15,76 | 16,28 | 8,97% | 164.892,00 |
| 31.08.2026 | 15,12 | 15,36 | 14,90 | 14,94 | -0,27% | 914.073,00 |
| 28.08.2026 | 14,88 | 15,14 | 14,84 | 14,98 | 0,67% | 54.908,00 |
| 27.08.2026 | 14,62 | 14,96 | 14,48 | 14,88 | 2,06% | 50.507,00 |
| 26.08.2026 | 14,82 | 14,82 | 14,42 | 14,58 | -1,35% | 36.272,00 |
| 25.08.2026 | 14,84 | 14,98 | 14,74 | 14,78 | -0,54% | 47.459,00 |
| 24.08.2026 | 14,72 | 14,94 | 14,60 | 14,86 | 0,95% | 42.078,00 |
| 21.08.2026 | 14,28 | 14,80 | 14,10 | 14,72 | 3,23% | 38.951,00 |
| 20.08.2026 | 14,54 | 14,54 | 14,20 | 14,26 | -1,79% | 51.654,00 |
| 19.08.2026 | 14,36 | 14,62 | 14,10 | 14,52 | 0,69% | 70.548,00 |
| 18.08.2026 | 14,34 | 14,60 | 14,28 | 14,42 | 1,26% | 89.643,00 |
| 17.08.2026 | 14,48 | 14,64 | 14,10 | 14,24 | -0,97% | 112.938,00 |
| 14.08.2026 | 13,64 | 14,58 | 13,64 | 14,38 | 5,89% | 102.091,00 |
| 13.08.2026 | 13,52 | 13,72 | 13,36 | 13,58 | 0,44% | 42.894,00 |
| 12.08.2026 | 13,54 | 13,58 | 13,30 | 13,52 | 0,00% | 72.979,00 |
| 11.08.2026 | 13,48 | 13,70 | 13,32 | 13,52 | 0,75% | 28.340,00 |
| 10.08.2026 | 13,58 | 13,64 | 13,22 | 13,42 | -1,03% | 55.333,00 |
| 07.08.2026 | 12,94 | 13,70 | 12,94 | 13,56 | 4,95% | 82.338,00 |
| 06.08.2026 | 12,84 | 13,20 | 12,56 | 12,92 | 0,94% | 64.262,00 |
| 05.08.2026 | 12,96 | 13,08 | 12,72 | 12,80 | -0,16% | 54.013,00 |
| 04.08.2026 | 12,88 | 12,92 | 12,62 | 12,82 | 0,63% | 51.844,00 |
| 03.08.2026 | 12,30 | 12,94 | 12,30 | 12,74 | 4,26% | 58.801,00 |
| 31.07.2026 | 12,48 | 12,50 | 12,12 | 12,22 | -0,81% | 75.622,00 |
| 30.07.2026 | 12,70 | 12,80 | 12,32 | 12,32 | -2,84% | 37.686,00 |
| 29.07.2026 | 12,44 | 12,80 | 12,40 | 12,68 | 2,26% | 57.954,00 |
| 28.07.2026 | 12,24 | 12,42 | 12,14 | 12,40 | 1,31% | 37.725,00 |
| 27.07.2026 | 12,10 | 12,30 | 12,10 | 12,24 | 1,49% | 35.919,00 |
| 24.07.2026 | 11,90 | 12,06 | 11,88 | 12,06 | 1,52% | 38.063,00 |
| 23.07.2026 | 12,20 | 12,20 | 11,86 | 11,88 | -2,94% | 80.809,00 |
| 22.07.2026 | 12,44 | 12,50 | 12,22 | 12,24 | -1,61% | 41.214,00 |
| 21.07.2026 | 12,56 | 12,60 | 12,32 | 12,44 | -0,96% | 27.743,00 |
| 20.07.2026 | 12,58 | 12,66 | 12,40 | 12,56 | 0,00% | 13.432,00 |
| 17.07.2026 | 12,68 | 12,76 | 12,48 | 12,56 | -1,26% | 25.069,00 |
| 16.07.2026 | 12,60 | 12,72 | 12,40 | 12,72 | 0,47% | 38.766,00 |
| 15.07.2026 | 12,46 | 12,68 | 12,26 | 12,66 | 2,10% | 28.678,00 |
| 14.07.2026 | 12,60 | 12,60 | 12,26 | 12,40 | -2,21% | 50.739,00 |
| 13.07.2026 | 12,46 | 12,92 | 12,38 | 12,68 | 1,60% | 52.124,00 |
| 10.07.2026 | 12,42 | 12,60 | 12,40 | 12,48 | 1,13% | 38.402,00 |
| 09.07.2026 | 12,36 | 12,44 | 12,24 | 12,34 | -0,80% | 30.797,00 |
| 08.07.2026 | 12,56 | 12,56 | 12,24 | 12,44 | -0,96% | 27.191,00 |
| 07.07.2026 | 12,66 | 12,78 | 12,44 | 12,56 | 0,48% | 44.165,00 |
| 06.07.2026 | 12,58 | 12,74 | 12,40 | 12,50 | -0,32% | 50.913,00 |
| 03.07.2026 | 12,32 | 12,62 | 12,30 | 12,54 | 1,79% | 34.240,00 |
| 02.07.2026 | 12,26 | 12,38 | 12,18 | 12,32 | 0,49% | 42.271,00 |
| 01.07.2026 | 12,22 | 12,26 | 12,02 | 12,26 | 0,49% | 48.619,00 |
| 30.06.2026 | 12,52 | 12,52 | 12,08 | 12,20 | -2,09% | 51.617,00 |
| 29.06.2026 | 12,52 | 12,60 | 12,38 | 12,46 | -0,48% | 35.422,00 |
| 26.06.2026 | 12,72 | 12,72 | 12,24 | 12,52 | -1,57% | 62.890,00 |
| 25.06.2026 | 12,66 | 12,82 | 12,50 | 12,72 | 0,47% | 22.686,00 |
| 24.06.2026 | 12,60 | 12,74 | 12,34 | 12,66 | 0,48% | 65.022,00 |
| 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 |