124,925€
-2,25%
Echtzeit-Aktienkurs Revvity
Bid:
Ask:
Aktienkurse zur Revvity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 127,88 | 128,40 | 124,03 | 124,93 | -2,25% | 234,00 |
| 17.09.2026 | 127,90 | 130,23 | 126,43 | 127,80 | 0,55% | 1.097,00 |
| 16.09.2026 | 121,40 | 128,15 | 121,30 | 127,10 | 4,63% | 659,00 |
| 15.09.2026 | 111,10 | 121,53 | 110,50 | 121,48 | 9,12% | 136,00 |
| 14.09.2026 | 107,43 | 111,43 | 106,20 | 111,33 | 3,80% | - |
| 11.09.2026 | 104,60 | 107,45 | 104,48 | 107,25 | 2,95% | - |
| 10.09.2026 | 106,75 | 106,85 | 104,15 | 104,18 | -2,23% | - |
| 09.09.2026 | 109,33 | 109,85 | 104,13 | 106,55 | -2,56% | - |
| 08.09.2026 | 111,53 | 111,73 | 109,35 | 109,35 | -1,77% | - |
| 07.09.2026 | 111,60 | 111,73 | 111,23 | 111,33 | -0,71% | 13,00 |
| 04.09.2026 | 112,18 | 113,45 | 111,25 | 112,13 | -0,22% | 132,00 |
| 03.09.2026 | 113,60 | 114,10 | 110,00 | 112,38 | -0,60% | - |
| 02.09.2026 | 109,28 | 113,73 | 109,05 | 113,05 | 3,48% | 660,00 |
| 01.09.2026 | 111,00 | 111,75 | 108,30 | 109,25 | -1,40% | - |
| 31.08.2026 | 110,88 | 111,00 | 108,88 | 110,80 | -0,36% | - |
| 28.08.2026 | 111,30 | 111,85 | 109,93 | 111,20 | -0,16% | 1.995,00 |
| 27.08.2026 | 108,68 | 111,40 | 107,68 | 111,38 | 2,70% | - |
| 26.08.2026 | 106,85 | 108,85 | 105,23 | 108,45 | 1,50% | - |
| 25.08.2026 | 105,70 | 107,03 | 104,95 | 106,85 | 1,33% | 536,00 |
| 24.08.2026 | 107,03 | 107,13 | 104,03 | 105,45 | -1,26% | 835,00 |
| 21.08.2026 | 106,23 | 106,98 | 104,10 | 106,80 | 0,42% | 379,00 |
| 20.08.2026 | 103,30 | 106,55 | 102,30 | 106,35 | 3,96% | 14,00 |
| 19.08.2026 | 98,11 | 104,63 | 98,01 | 102,30 | 29,50% | 1.053,00 |
| 05.05.2026 | 74,23 | 80,14 | 74,12 | 79,00 | 6,72% | 12.976,00 |
| 04.05.2026 | 73,93 | 75,15 | 73,05 | 74,02 | 0,25% | - |
| 30.04.2026 | 70,13 | 74,27 | 69,99 | 73,84 | 4,99% | - |
| 29.04.2026 | 72,94 | 72,96 | 69,55 | 70,33 | -3,31% | - |
| 28.04.2026 | 74,16 | 74,66 | 72,42 | 72,74 | -1,80% | - |
| 27.04.2026 | 73,81 | 75,07 | 73,60 | 74,07 | 0,05% | 1.325,00 |
| 24.04.2026 | 74,68 | 74,91 | 73,07 | 74,04 | -0,57% | - |
| 23.04.2026 | 80,08 | 80,46 | 70,98 | 74,46 | -7,58% | 8.000,00 |
| 22.04.2026 | 80,67 | 81,19 | 79,40 | 80,57 | 0,31% | - |
| 21.04.2026 | 79,15 | 82,31 | 79,09 | 80,32 | 1,75% | 4,00 |
| 20.04.2026 | 79,36 | 79,64 | 78,49 | 78,94 | -1,13% | 527,00 |
| 17.04.2026 | 76,16 | 80,11 | 75,96 | 79,85 | 5,12% | 900,00 |
| 16.04.2026 | 78,83 | 79,61 | 75,63 | 75,96 | -3,54% | 2.000,00 |
| 15.04.2026 | 79,32 | 80,32 | 78,52 | 78,74 | -0,71% | 639,00 |
| 14.04.2026 | 78,63 | 80,21 | 75,83 | 79,31 | 0,67% | 1.810,00 |
| 13.04.2026 | 76,36 | 78,78 | 75,94 | 78,78 | 2,88% | 800,00 |
| 10.04.2026 | 77,28 | 77,62 | 76,38 | 76,58 | -0,95% | - |
| 09.04.2026 | 77,42 | 77,59 | 74,64 | 77,31 | -0,25% | - |
| 08.04.2026 | 76,87 | 79,20 | 76,70 | 77,51 | 2,35% | 64,00 |
| 07.04.2026 | 76,58 | 76,68 | 74,51 | 75,73 | -1,79% | 300,00 |
| 02.04.2026 | 75,33 | 78,44 | 74,57 | 77,11 | 1,60% | - |
| 01.04.2026 | 75,96 | 77,35 | 75,42 | 75,89 | 0,07% | - |
| 31.03.2026 | 74,52 | 76,91 | 74,39 | 75,84 | 2,53% | - |
| 30.03.2026 | 73,06 | 74,58 | 73,00 | 73,97 | 1,66% | 20,00 |
| 27.03.2026 | 75,72 | 75,97 | 72,69 | 72,76 | -3,95% | - |
| 26.03.2026 | 75,71 | 77,32 | 75,37 | 75,76 | -0,26% | - |
| 25.03.2026 | 75,85 | 77,15 | 74,58 | 75,96 | 0,68% | - |
| 24.03.2026 | 75,19 | 76,37 | 74,02 | 75,45 | 0,45% | 1.050,00 |
| 23.03.2026 | 73,77 | 76,37 | 73,51 | 75,11 | 1,14% | - |
| 20.03.2026 | 74,09 | 75,10 | 73,65 | 74,26 | 0,09% | 75,00 |
| 19.03.2026 | 74,05 | 74,86 | 72,73 | 74,20 | 0,47% | - |
| 18.03.2026 | 76,24 | 78,38 | 73,21 | 73,85 | -2,55% | 1.638,00 |
| 17.03.2026 | 75,04 | 77,61 | 74,72 | 75,79 | 0,82% | - |
| 16.03.2026 | 75,33 | 76,36 | 74,37 | 75,17 | 0,50% | - |
| 13.03.2026 | 73,58 | 75,27 | 72,82 | 74,80 | 1,49% | - |
| 12.03.2026 | 76,91 | 77,37 | 73,42 | 73,70 | -4,60% | 288,00 |
| 11.03.2026 | 77,85 | 78,07 | 76,80 | 77,25 | -0,84% | - |
| 10.03.2026 | 79,15 | 79,70 | 76,35 | 77,91 | -1,59% | - |
| 09.03.2026 | 77,50 | 79,90 | 76,55 | 79,17 | 0,77% | - |
| 06.03.2026 | 83,30 | 83,39 | 78,48 | 78,56 | -5,42% | - |
| 05.03.2026 | 84,71 | 85,50 | 82,67 | 83,07 | -1,88% | - |
| 04.03.2026 | 82,11 | 84,74 | 82,03 | 84,66 | 2,65% | - |
| 03.03.2026 | 81,02 | 82,74 | 78,87 | 82,48 | 0,95% | - |
| 02.03.2026 | 82,37 | 83,06 | 80,37 | 81,70 | -1,68% | - |
| 27.02.2026 | 83,61 | 83,74 | 81,50 | 83,09 | -0,68% | - |
| 26.02.2026 | 82,62 | 84,05 | 80,88 | 83,66 | 0,96% | - |
| 25.02.2026 | 82,73 | 83,58 | 81,19 | 82,87 | 0,02% | - |
| 24.02.2026 | 82,66 | 84,46 | 82,36 | 82,85 | 0,49% | - |
| 23.02.2026 | 84,20 | 85,41 | 81,99 | 82,45 | -3,18% | 96,00 |
| 20.02.2026 | 85,23 | 85,85 | 83,72 | 85,15 | 0,46% | - |
| 19.02.2026 | 83,00 | 84,96 | 81,51 | 84,76 | 2,24% | - |
| 18.02.2026 | 80,41 | 83,17 | 80,36 | 82,91 | 3,45% | 15,00 |
| 17.02.2026 | 80,68 | 81,50 | 79,38 | 80,14 | -1,13% | - |
| 16.02.2026 | 81,14 | 81,43 | 80,87 | 81,06 | 0,26% | - |
| 13.02.2026 | 80,58 | 82,46 | 80,12 | 80,85 | 0,30% | - |
| 12.02.2026 | 85,46 | 85,52 | 79,02 | 80,61 | -5,41% | 574,00 |
| 11.02.2026 | 88,14 | 89,02 | 84,83 | 85,22 | -3,37% | 16,00 |
| 10.02.2026 | 86,30 | 89,54 | 86,26 | 88,19 | 2,14% | 176,00 |
| 09.02.2026 | 85,86 | 86,40 | 84,41 | 86,34 | 0,50% | - |
| 06.02.2026 | 84,12 | 86,59 | 83,46 | 85,91 | 2,26% | - |
| 05.02.2026 | 88,11 | 88,23 | 83,93 | 84,01 | -4,85% | - |
| 04.02.2026 | 85,77 | 88,79 | 85,50 | 88,29 | 3,20% | 325,00 |
| 03.02.2026 | 90,76 | 92,69 | 85,18 | 85,55 | -5,85% | 354,00 |
| 02.02.2026 | 90,55 | 94,51 | 86,91 | 90,87 | -0,96% | 369,00 |
| 30.01.2026 | 90,29 | 91,92 | 89,86 | 91,75 | 1,24% | - |
| 29.01.2026 | 92,86 | 93,32 | 89,88 | 90,63 | -2,63% | 292,00 |
| 28.01.2026 | 95,99 | 96,12 | 92,11 | 93,08 | -2,17% | 79,00 |
| 27.01.2026 | 97,03 | 97,12 | 95,02 | 95,14 | -1,34% | 1.460,00 |
| 26.01.2026 | 98,23 | 99,49 | 96,40 | 96,43 | -2,08% | 266,00 |
| 23.01.2026 | 100,41 | 100,53 | 98,06 | 98,48 | -1,64% | - |
| 22.01.2026 | 99,87 | 100,80 | 99,44 | 100,12 | 0,31% | 42,00 |
| 21.01.2026 | 95,80 | 100,16 | 95,02 | 99,82 | 4,50% | 224,00 |
| 20.01.2026 | 95,62 | 96,30 | 93,96 | 95,52 | -0,84% | 156,00 |
| 19.01.2026 | 95,49 | 96,39 | 95,34 | 96,33 | -0,59% | 4,00 |
| 16.01.2026 | 99,72 | 99,77 | 96,42 | 96,90 | -2,46% | 560,00 |
| 15.01.2026 | 95,97 | 99,71 | 95,34 | 99,34 | 3,89% | - |
| 14.01.2026 | 94,42 | 96,81 | 93,02 | 95,62 | 1,08% | 187,00 |