57,500€
3,60%
Echtzeit-Aktienkurs REV Group
Bid:
Ask:
Aktienkurse zur REV Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 56,75 | 57,00 | 56,75 | 57,00 | 2,70% | - |
| 08.01.2026 | 56,50 | 56,50 | 55,50 | 55,50 | 2,78% | - |
| 06.01.2026 | 54,50 | 54,50 | 54,00 | 54,00 | 0,93% | - |
| 05.01.2026 | 53,00 | 53,50 | 53,00 | 53,50 | 3,38% | - |
| 02.01.2026 | 52,00 | 52,00 | 51,75 | 51,75 | -2,36% | - |
| 22.12.2025 | 52,50 | 53,00 | 52,00 | 53,00 | 2,42% | - |
| 19.12.2025 | 51,00 | 51,75 | 51,00 | 51,75 | 1,97% | - |
| 18.12.2025 | 50,40 | 51,15 | 50,40 | 50,75 | 0,00% | - |
| 17.12.2025 | 51,00 | 52,00 | 50,25 | 50,75 | 1,30% | - |
| 16.12.2025 | 50,40 | 50,40 | 49,95 | 50,10 | 0,30% | - |
| 15.12.2025 | 49,70 | 50,10 | 49,40 | 49,95 | 0,30% | - |
| 12.12.2025 | 51,00 | 52,50 | 49,70 | 49,80 | -0,90% | - |
| 11.12.2025 | 50,25 | 50,50 | 49,95 | 50,25 | 0,20% | - |
| 10.12.2025 | 47,80 | 50,20 | 47,80 | 50,15 | 3,83% | - |
| 09.12.2025 | 48,00 | 48,60 | 47,80 | 48,30 | -0,21% | - |
| 08.12.2025 | 48,40 | 49,30 | 48,20 | 48,40 | 0,00% | - |
| 05.12.2025 | 48,80 | 49,10 | 48,20 | 48,40 | -0,41% | - |
| 04.12.2025 | 48,40 | 48,60 | 48,40 | 48,60 | -0,21% | - |
| 03.12.2025 | 46,20 | 49,10 | 45,80 | 48,70 | 5,41% | - |
| 02.12.2025 | 45,20 | 46,40 | 44,30 | 46,20 | 0,43% | - |
| 01.12.2025 | 45,90 | 46,30 | 44,60 | 46,00 | -0,43% | - |
| 28.11.2025 | 45,70 | 46,30 | 45,20 | 46,20 | 1,09% | - |
| 27.11.2025 | 45,60 | 45,80 | 45,60 | 45,70 | 0,22% | - |
| 26.11.2025 | 45,50 | 45,60 | 45,40 | 45,60 | 0,88% | - |
| 25.11.2025 | 45,70 | 45,70 | 45,20 | 45,20 | 0,00% | - |
| 24.11.2025 | 43,70 | 45,40 | 43,50 | 45,20 | 4,63% | - |
| 21.11.2025 | 42,30 | 43,40 | 42,30 | 43,20 | -2,70% | - |
| 20.11.2025 | 44,00 | 44,40 | 44,00 | 44,40 | 0,68% | - |
| 19.11.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,92% | - |
| 18.11.2025 | 43,90 | 44,00 | 43,10 | 43,70 | -3,32% | - |
| 17.11.2025 | 45,30 | 46,20 | 45,00 | 45,20 | -0,44% | - |
| 14.11.2025 | 45,30 | 45,40 | 45,10 | 45,40 | 0,44% | - |
| 13.11.2025 | 45,50 | 45,80 | 44,80 | 45,20 | -1,31% | - |
| 12.11.2025 | 44,40 | 46,00 | 44,40 | 45,80 | 2,23% | - |
| 11.11.2025 | 45,00 | 45,40 | 44,60 | 44,80 | -0,67% | - |
| 10.11.2025 | 45,10 | 45,90 | 44,40 | 45,10 | 0,00% | - |
| 07.11.2025 | 45,50 | 45,70 | 44,50 | 45,10 | -3,01% | 7,00 |
| 06.11.2025 | 46,30 | 47,10 | 46,00 | 46,50 | -0,64% | - |
| 05.11.2025 | 46,20 | 47,50 | 45,60 | 46,80 | 3,54% | - |
| 04.11.2025 | 45,40 | 45,40 | 45,10 | 45,20 | 1,35% | - |
| 03.11.2025 | 44,50 | 44,80 | 44,40 | 44,60 | -1,76% | - |
| 31.10.2025 | 46,50 | 47,40 | 44,60 | 45,40 | -2,58% | - |
| 30.10.2025 | 51,50 | 55,75 | 46,50 | 46,60 | -10,81% | - |
| 29.10.2025 | 52,50 | 53,50 | 52,25 | 52,25 | -0,95% | - |
| 28.10.2025 | 53,00 | 53,50 | 52,25 | 52,75 | 0,48% | 2,00 |
| 27.10.2025 | 52,50 | 52,75 | 52,50 | 52,50 | 0,48% | - |
| 24.10.2025 | 52,00 | 53,00 | 52,00 | 52,25 | 3,67% | - |
| 23.10.2025 | 50,40 | 50,50 | 50,40 | 50,40 | 0,30% | - |
| 22.10.2025 | 50,50 | 51,00 | 49,80 | 50,25 | -1,95% | - |
| 20.10.2025 | 49,10 | 51,25 | 49,10 | 51,25 | 5,02% | - |
| 17.10.2025 | 48,80 | 49,10 | 48,00 | 48,80 | -0,41% | 41,00 |
| 16.10.2025 | 49,50 | 50,30 | 48,50 | 49,00 | -0,41% | - |
| 15.10.2025 | 48,20 | 49,20 | 48,20 | 49,20 | 2,07% | - |
| 14.10.2025 | 47,60 | 48,50 | 46,80 | 48,20 | 0,21% | - |
| 13.10.2025 | 47,00 | 48,70 | 47,00 | 48,10 | -2,24% | - |
| 10.10.2025 | 49,00 | 49,20 | 49,00 | 49,20 | 1,65% | - |
| 09.10.2025 | 48,70 | 49,30 | 47,40 | 48,40 | 2,76% | - |
| 08.10.2025 | 47,00 | 47,20 | 47,00 | 47,10 | 0,21% | - |
| 07.10.2025 | 45,60 | 47,00 | 45,40 | 47,00 | 1,29% | - |
| 06.10.2025 | 46,00 | 46,60 | 46,00 | 46,40 | 0,43% | - |
| 03.10.2025 | 46,20 | 46,20 | 46,00 | 46,20 | 0,87% | - |
| 02.10.2025 | 47,10 | 47,60 | 45,60 | 45,80 | -4,58% | - |
| 01.10.2025 | 48,30 | 48,30 | 48,00 | 48,00 | 0,00% | - |
| 30.09.2025 | 48,00 | 48,10 | 48,00 | 48,00 | 0,00% | - |
| 29.09.2025 | 48,80 | 49,20 | 47,80 | 48,00 | -1,84% | - |
| 26.09.2025 | 48,80 | 48,90 | 48,80 | 48,90 | -0,41% | - |
| 25.09.2025 | 49,10 | 49,10 | 48,50 | 49,10 | -0,81% | - |
| 24.09.2025 | 49,30 | 49,50 | 49,30 | 49,50 | -3,41% | - |
| 23.09.2025 | 49,95 | 51,25 | 49,95 | 51,25 | 3,54% | - |
| 22.09.2025 | 50,05 | 50,05 | 49,50 | 49,50 | -1,98% | - |
| 19.09.2025 | 50,40 | 50,50 | 50,40 | 50,50 | 0,00% | - |
| 18.09.2025 | 50,30 | 51,00 | 50,05 | 50,50 | 1,20% | - |
| 17.09.2025 | 50,40 | 50,50 | 49,50 | 49,90 | -2,16% | - |
| 16.09.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -3,77% | - |
| 15.09.2025 | 52,50 | 53,00 | 52,50 | 53,00 | -1,85% | - |
| 12.09.2025 | 54,50 | 54,75 | 53,50 | 54,00 | 0,00% | - |
| 11.09.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 1,89% | - |
| 09.09.2025 | 52,75 | 53,00 | 52,75 | 53,00 | -0,47% | - |
| 08.09.2025 | 53,50 | 53,50 | 53,25 | 53,25 | -0,93% | - |
| 05.09.2025 | 52,75 | 53,75 | 51,75 | 53,75 | 1,42% | - |
| 04.09.2025 | 50,75 | 53,25 | 49,40 | 53,00 | 5,89% | - |
| 03.09.2025 | 43,50 | 54,50 | 43,40 | 50,05 | 12,73% | - |
| 02.09.2025 | 45,40 | 45,80 | 44,00 | 44,40 | -2,42% | - |
| 01.09.2025 | 45,60 | 45,60 | 45,40 | 45,50 | 0,22% | - |
| 29.08.2025 | 46,00 | 46,30 | 45,00 | 45,40 | -1,52% | - |
| 28.08.2025 | 46,90 | 47,20 | 45,20 | 46,10 | -1,91% | - |
| 27.08.2025 | 46,40 | 47,20 | 46,40 | 47,00 | 1,29% | - |
| 26.08.2025 | 46,10 | 46,50 | 45,70 | 46,40 | 0,65% | - |
| 25.08.2025 | 44,80 | 46,40 | 44,40 | 46,10 | 4,77% | - |
| 22.08.2025 | 43,60 | 44,60 | 43,10 | 44,00 | 0,92% | - |
| 21.08.2025 | 43,70 | 44,20 | 43,30 | 43,60 | -0,23% | - |
| 20.08.2025 | 44,40 | 44,60 | 43,30 | 43,70 | -1,58% | - |
| 19.08.2025 | 45,40 | 45,60 | 44,20 | 44,40 | -2,20% | - |
| 18.08.2025 | 44,70 | 45,50 | 44,40 | 45,40 | 1,79% | - |
| 15.08.2025 | 45,50 | 45,80 | 44,30 | 44,60 | -1,98% | - |
| 14.08.2025 | 45,80 | 46,10 | 45,30 | 45,50 | -0,66% | - |
| 13.08.2025 | 44,60 | 45,90 | 44,60 | 45,80 | 2,92% | - |
| 12.08.2025 | 43,00 | 44,70 | 43,00 | 44,50 | 3,25% | - |
| 11.08.2025 | 42,90 | 43,40 | 42,70 | 43,10 | 0,00% | 17,00 |
| 08.08.2025 | 42,90 | 43,70 | 42,60 | 43,10 | 0,47% | 25,00 |