42,400€
-0,70%
Echtzeit-Aktienkurs REV Group
Bid:
Ask:
Aktienkurse zur REV Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 42,70 | 42,70 | 42,30 | 42,30 | -0,94% | - |
| 03.07.2025 | 42,00 | 43,70 | 42,00 | 42,70 | 2,40% | - |
| 02.07.2025 | 41,10 | 41,80 | 40,90 | 41,70 | 1,46% | - |
| 01.07.2025 | 40,30 | 41,60 | 39,90 | 41,10 | 1,73% | - |
| 30.06.2025 | 39,70 | 40,70 | 39,50 | 40,40 | 2,02% | - |
| 27.06.2025 | 39,10 | 39,90 | 39,00 | 39,60 | 1,54% | - |
| 26.06.2025 | 38,40 | 39,20 | 38,30 | 39,00 | 1,56% | - |
| 25.06.2025 | 38,50 | 38,90 | 38,10 | 38,40 | 0,26% | - |
| 24.06.2025 | 38,50 | 38,90 | 38,10 | 38,30 | 0,00% | 60,00 |
| 23.06.2025 | 38,00 | 38,40 | 37,40 | 38,30 | 1,06% | - |
| 20.06.2025 | 38,30 | 39,30 | 37,90 | 37,90 | -1,04% | - |
| 19.06.2025 | 38,70 | 38,70 | 38,30 | 38,30 | -0,78% | - |
| 18.06.2025 | 37,90 | 39,10 | 37,90 | 38,60 | 1,85% | 800,00 |
| 17.06.2025 | 38,30 | 38,50 | 37,90 | 37,90 | -1,04% | - |
| 16.06.2025 | 38,30 | 38,90 | 38,10 | 38,30 | 0,00% | - |
| 13.06.2025 | 38,90 | 39,10 | 38,10 | 38,30 | -1,54% | - |
| 12.06.2025 | 39,10 | 39,50 | 38,40 | 38,90 | -1,02% | - |
| 11.06.2025 | 39,30 | 39,90 | 38,90 | 39,30 | 0,00% | - |
| 10.06.2025 | 40,30 | 40,60 | 38,80 | 39,30 | -2,48% | - |
| 09.06.2025 | 39,20 | 40,30 | 39,10 | 40,30 | 2,54% | - |
| 06.06.2025 | 37,40 | 40,00 | 37,40 | 39,30 | 5,08% | - |
| 05.06.2025 | 33,80 | 38,40 | 33,80 | 37,40 | -0,27% | - |
| 04.06.2025 | 32,80 | 39,20 | 32,80 | 37,50 | 14,68% | - |
| 03.06.2025 | 32,00 | 32,70 | 31,80 | 32,70 | 2,51% | - |
| 02.06.2025 | 33,00 | 33,10 | 31,90 | 31,90 | -3,33% | - |
| 30.05.2025 | 32,80 | 33,30 | 32,70 | 33,00 | 0,92% | - |
| 29.05.2025 | 33,40 | 34,20 | 32,70 | 32,70 | -1,51% | - |
| 28.05.2025 | 33,20 | 33,40 | 32,80 | 33,20 | 0,30% | - |
| 27.05.2025 | 32,80 | 33,20 | 32,50 | 33,10 | 0,61% | - |
| 26.05.2025 | 32,80 | 33,00 | 32,40 | 32,90 | 0,92% | - |
| 23.05.2025 | 33,00 | 33,00 | 32,20 | 32,60 | -0,91% | - |
| 22.05.2025 | 33,20 | 33,50 | 32,90 | 32,90 | -0,90% | - |
| 21.05.2025 | 34,00 | 34,00 | 33,10 | 33,20 | -2,35% | - |
| 20.05.2025 | 34,10 | 34,30 | 33,80 | 34,00 | -0,29% | - |
| 19.05.2025 | 34,20 | 34,40 | 33,40 | 34,10 | -0,58% | - |
| 16.05.2025 | 33,80 | 34,60 | 33,70 | 34,30 | 1,18% | - |
| 15.05.2025 | 33,80 | 34,20 | 33,40 | 33,90 | -0,29% | - |
| 14.05.2025 | 34,40 | 34,50 | 33,90 | 34,00 | -0,87% | - |
| 13.05.2025 | 33,70 | 34,50 | 33,40 | 34,30 | 1,78% | - |
| 12.05.2025 | 32,40 | 34,60 | 32,40 | 33,70 | 4,33% | - |
| 09.05.2025 | 31,80 | 32,50 | 31,60 | 32,30 | 1,25% | - |
| 08.05.2025 | 31,60 | 32,10 | 31,30 | 31,90 | 1,59% | - |
| 07.05.2025 | 31,50 | 31,80 | 30,80 | 31,40 | 0,32% | - |
| 06.05.2025 | 31,50 | 31,70 | 30,70 | 31,30 | -0,32% | - |
| 05.05.2025 | 31,00 | 31,60 | 30,40 | 31,40 | 1,29% | - |
| 02.05.2025 | 28,80 | 31,10 | 28,80 | 31,00 | 6,90% | - |
| 30.04.2025 | 28,30 | 29,00 | 27,80 | 29,00 | 2,11% | - |
| 29.04.2025 | 28,10 | 28,50 | 27,70 | 28,40 | 0,71% | - |
| 28.04.2025 | 28,30 | 29,00 | 27,80 | 28,20 | -0,70% | - |
| 25.04.2025 | 28,30 | 28,50 | 28,00 | 28,40 | 0,00% | 42,00 |
| 24.04.2025 | 27,50 | 28,40 | 27,10 | 28,40 | 2,90% | - |
| 23.04.2025 | 26,70 | 28,30 | 26,70 | 27,60 | 3,76% | - |
| 22.04.2025 | 25,30 | 27,00 | 25,20 | 26,60 | 1,53% | - |
| 17.04.2025 | 26,30 | 26,70 | 25,90 | 26,20 | -0,76% | - |
| 16.04.2025 | 28,20 | 28,20 | 25,50 | 26,40 | -6,71% | - |
| 15.04.2025 | 28,80 | 28,80 | 27,90 | 28,30 | 0,00% | - |
| 14.04.2025 | 28,00 | 29,00 | 28,00 | 28,30 | 0,35% | - |
| 11.04.2025 | 27,60 | 28,40 | 26,70 | 28,20 | 2,17% | - |
| 10.04.2025 | 28,90 | 28,90 | 27,10 | 27,60 | -4,17% | - |
| 09.04.2025 | 26,30 | 29,10 | 25,30 | 28,80 | 9,51% | - |
| 08.04.2025 | 26,30 | 28,50 | 26,00 | 26,30 | 0,38% | - |
| 07.04.2025 | 26,70 | 27,70 | 25,20 | 26,20 | -1,87% | - |
| 04.04.2025 | 26,90 | 27,00 | 24,80 | 26,70 | -1,11% | - |
| 03.04.2025 | 30,20 | 30,20 | 26,60 | 27,00 | -10,60% | - |
| 02.04.2025 | 29,80 | 30,40 | 29,20 | 30,20 | 1,34% | - |
| 01.04.2025 | 29,10 | 29,90 | 28,80 | 29,80 | 2,05% | - |
| 31.03.2025 | 29,60 | 29,70 | 28,20 | 29,20 | -1,68% | - |
| 28.03.2025 | 30,80 | 31,00 | 29,00 | 29,70 | -3,88% | - |
| 27.03.2025 | 31,20 | 31,40 | 30,70 | 30,90 | -1,28% | - |
| 26.03.2025 | 30,90 | 31,40 | 30,80 | 31,30 | 1,62% | - |
| 25.03.2025 | 30,00 | 31,20 | 29,70 | 30,80 | 2,67% | - |
| 24.03.2025 | 29,20 | 30,00 | 29,20 | 30,00 | 3,09% | - |
| 21.03.2025 | 29,30 | 29,40 | 28,50 | 29,10 | -1,02% | - |
| 20.03.2025 | 29,30 | 29,80 | 28,90 | 29,40 | 0,34% | - |
| 19.03.2025 | 28,60 | 29,40 | 28,60 | 29,30 | 2,45% | - |
| 18.03.2025 | 27,50 | 28,80 | 26,90 | 28,60 | 4,76% | - |
| 17.03.2025 | 28,20 | 28,40 | 27,20 | 27,30 | -3,53% | - |
| 14.03.2025 | 27,80 | 28,60 | 27,70 | 28,30 | 1,80% | - |
| 13.03.2025 | 28,50 | 28,80 | 27,30 | 27,80 | -2,11% | - |
| 12.03.2025 | 28,30 | 29,50 | 28,30 | 28,40 | 0,35% | - |
| 11.03.2025 | 28,20 | 28,80 | 27,80 | 28,30 | 0,00% | - |
| 10.03.2025 | 28,60 | 28,60 | 27,40 | 28,30 | -1,05% | - |
| 07.03.2025 | 27,70 | 28,80 | 27,10 | 28,60 | 2,88% | - |
| 06.03.2025 | 25,90 | 28,20 | 25,30 | 27,80 | 7,34% | - |
| 05.03.2025 | 25,70 | 28,00 | 25,00 | 25,90 | 1,17% | 500,00 |
| 04.03.2025 | 26,80 | 26,90 | 25,20 | 25,60 | -4,48% | - |
| 03.03.2025 | 29,40 | 29,60 | 26,80 | 26,80 | -8,84% | - |
| 28.02.2025 | 29,20 | 29,40 | 28,80 | 29,40 | 0,68% | - |
| 27.02.2025 | 29,10 | 29,70 | 29,00 | 29,20 | 0,00% | - |
| 26.02.2025 | 28,60 | 29,50 | 28,60 | 29,20 | 2,10% | - |
| 25.02.2025 | 28,80 | 29,30 | 28,20 | 28,60 | -0,69% | - |
| 24.02.2025 | 29,90 | 30,50 | 28,50 | 28,80 | -2,70% | - |
| 21.02.2025 | 31,60 | 32,20 | 29,60 | 29,60 | -6,33% | - |
| 20.02.2025 | 31,90 | 31,90 | 30,90 | 31,60 | -1,25% | - |
| 19.02.2025 | 31,80 | 32,30 | 30,70 | 32,00 | 0,95% | - |
| 18.02.2025 | 32,20 | 32,70 | 31,50 | 31,70 | -1,55% | - |
| 17.02.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | - |
| 14.02.2025 | 31,40 | 32,20 | 31,20 | 32,00 | 1,91% | - |
| 13.02.2025 | 30,60 | 31,40 | 30,30 | 31,40 | 2,61% | - |
| 12.02.2025 | 31,60 | 31,70 | 30,00 | 30,60 | -3,16% | - |