14,120€
3,98%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 13,63 | 13,86 | 13,63 | 13,84 | 1,91% | - |
| 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 |
| 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 |