24,675€
1,44%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 24,25 | 24,75 | 24,25 | 24,65 | 1,34% | - |
| 21.08.2025 | 24,90 | 24,95 | 24,33 | 24,33 | -2,51% | - |
| 20.08.2025 | 24,73 | 25,25 | 24,65 | 24,95 | 0,91% | - |
| 19.08.2025 | 24,10 | 24,95 | 23,88 | 24,73 | 2,49% | - |
| 18.08.2025 | 24,23 | 24,43 | 23,78 | 24,13 | -0,10% | - |
| 15.08.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -0,62% | 50,00 |
| 14.08.2025 | 24,45 | 24,45 | 24,05 | 24,30 | -0,92% | - |
| 13.08.2025 | 24,53 | 24,65 | 24,45 | 24,53 | 0,10% | - |
| 12.08.2025 | 24,50 | 24,60 | 24,10 | 24,50 | 0,41% | - |
| 11.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 21,00 |
| 08.08.2025 | 24,63 | 24,80 | 24,23 | 24,30 | -1,32% | - |
| 07.08.2025 | 24,50 | 25,48 | 23,75 | 24,63 | -1,50% | - |
| 06.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,96% | 80,00 |
| 05.08.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,87% | 3,00 |
| 04.08.2025 | 26,00 | 26,25 | 25,53 | 25,73 | -1,06% | - |
| 01.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,95% | 27,00 |
| 31.07.2025 | 26,95 | 27,18 | 26,18 | 26,25 | -2,33% | - |
| 30.07.2025 | 28,28 | 28,50 | 26,75 | 26,88 | -4,95% | - |
| 29.07.2025 | 28,48 | 28,68 | 28,23 | 28,28 | -0,26% | - |
| 28.07.2025 | 28,73 | 28,95 | 28,28 | 28,35 | -0,26% | - |
| 25.07.2025 | 27,98 | 28,45 | 27,88 | 28,43 | 1,61% | - |
| 24.07.2025 | 27,80 | 28,15 | 27,53 | 27,98 | 0,54% | - |
| 23.07.2025 | 27,23 | 27,83 | 27,18 | 27,83 | 3,06% | - |
| 22.07.2025 | 27,28 | 27,33 | 26,63 | 27,00 | -2,17% | - |
| 21.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,55% | 100,00 |
| 18.07.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 0,09% | 125,00 |
| 17.07.2025 | 27,28 | 27,45 | 26,88 | 27,43 | 1,01% | - |
| 16.07.2025 | 27,23 | 27,58 | 26,85 | 27,15 | -0,73% | - |
| 15.07.2025 | 27,83 | 27,83 | 27,33 | 27,35 | -1,53% | - |
| 14.07.2025 | 27,38 | 27,78 | 27,35 | 27,78 | -0,09% | - |
| 11.07.2025 | 27,95 | 27,95 | 27,80 | 27,80 | -1,24% | 35,00 |
| 10.07.2025 | 28,35 | 28,35 | 27,83 | 28,15 | 1,26% | - |
| 09.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,54% | 48,00 |
| 08.07.2025 | 27,63 | 27,68 | 27,20 | 27,65 | 0,45% | - |
| 07.07.2025 | 28,00 | 28,05 | 27,45 | 27,53 | -1,34% | - |
| 04.07.2025 | 27,98 | 28,23 | 27,40 | 27,90 | -2,11% | - |
| 03.07.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,06% | 187,00 |
| 02.07.2025 | 28,30 | 28,35 | 27,83 | 28,20 | 1,44% | - |
| 01.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,27% | 25,00 |
| 30.06.2025 | 27,85 | 28,23 | 27,60 | 27,73 | -0,45% | - |
| 27.06.2025 | 27,68 | 27,98 | 27,58 | 27,85 | 2,58% | - |
| 26.06.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -0,28% | 65,00 |
| 25.06.2025 | 27,75 | 27,95 | 27,20 | 27,23 | -1,98% | - |
| 24.06.2025 | 28,28 | 28,38 | 27,63 | 27,78 | -0,63% | - |
| 23.06.2025 | 27,38 | 27,98 | 27,20 | 27,95 | 2,01% | - |
| 20.06.2025 | 27,55 | 27,70 | 27,35 | 27,40 | 0,27% | - |
| 19.06.2025 | 26,90 | 27,83 | 26,90 | 27,33 | 0,83% | - |
| 18.06.2025 | 27,60 | 27,70 | 26,93 | 27,10 | -1,63% | - |
| 17.06.2025 | 27,90 | 28,03 | 27,50 | 27,55 | -1,69% | - |
| 16.06.2025 | 27,40 | 28,15 | 27,40 | 28,03 | 2,66% | - |
| 13.06.2025 | 27,48 | 27,70 | 27,20 | 27,30 | -2,15% | - |
| 12.06.2025 | 28,08 | 28,50 | 27,78 | 27,90 | -0,80% | - |
| 11.06.2025 | 28,63 | 28,73 | 28,10 | 28,13 | -1,83% | - |
| 10.06.2025 | 29,33 | 29,38 | 28,63 | 28,65 | -2,13% | - |
| 09.06.2025 | 28,63 | 29,35 | 28,50 | 29,28 | 2,00% | - |
| 06.06.2025 | 28,75 | 28,80 | 28,65 | 28,70 | 0,09% | - |
| 05.06.2025 | 28,33 | 28,90 | 28,20 | 28,68 | 1,15% | - |
| 04.06.2025 | 27,80 | 28,38 | 27,58 | 28,35 | 2,35% | - |
| 03.06.2025 | 27,40 | 27,73 | 27,18 | 27,70 | 0,73% | - |
| 02.06.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,85% | 427,00 |
| 30.05.2025 | 27,83 | 27,88 | 26,80 | 27,00 | -2,70% | - |
| 29.05.2025 | 28,15 | 28,15 | 27,65 | 27,75 | -0,27% | - |
| 28.05.2025 | 28,03 | 28,18 | 27,78 | 27,83 | -1,68% | - |
| 27.05.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,18% | 90,00 |
| 26.05.2025 | 27,55 | 28,70 | 27,55 | 28,35 | 1,80% | - |
| 23.05.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 0,45% | 20,00 |
| 22.05.2025 | 28,15 | 28,40 | 27,58 | 27,73 | -2,72% | - |
| 21.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,04% | 500,00 |
| 20.05.2025 | 28,88 | 29,13 | 28,50 | 28,80 | -0,69% | - |
| 19.05.2025 | 29,13 | 29,20 | 28,53 | 29,00 | -1,02% | - |
| 16.05.2025 | 29,15 | 29,48 | 29,13 | 29,30 | 0,60% | - |
| 15.05.2025 | 29,60 | 29,75 | 29,05 | 29,13 | -1,77% | - |
| 14.05.2025 | 29,10 | 29,70 | 29,05 | 29,65 | 1,89% | - |
| 13.05.2025 | 28,80 | 29,15 | 28,53 | 29,10 | 3,93% | - |
| 12.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 76,00 |
| 09.05.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | 70,00 |
| 08.05.2025 | 28,28 | 28,55 | 27,88 | 28,00 | -0,71% | - |
| 07.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | 110,00 |
| 06.05.2025 | 27,78 | 28,05 | 27,63 | 27,90 | -0,71% | - |
| 05.05.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,23% | 251,00 |
| 02.05.2025 | 27,55 | 28,45 | 27,50 | 28,45 | 4,40% | - |
| 30.04.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -0,64% | 134,00 |
| 29.04.2025 | 24,15 | 27,48 | 24,15 | 27,43 | 13,33% | - |
| 28.04.2025 | 24,13 | 24,58 | 23,90 | 24,20 | 0,00% | - |
| 25.04.2025 | 23,73 | 24,20 | 23,58 | 24,20 | 2,00% | - |
| 24.04.2025 | 23,55 | 23,78 | 23,38 | 23,73 | 0,21% | - |
| 23.04.2025 | 23,20 | 23,93 | 23,10 | 23,68 | 3,27% | - |
| 22.04.2025 | 23,55 | 23,65 | 22,23 | 22,93 | -2,76% | - |
| 17.04.2025 | 23,75 | 23,80 | 23,28 | 23,58 | 0,32% | - |
| 16.04.2025 | 24,40 | 24,55 | 23,35 | 23,50 | -4,57% | - |
| 15.04.2025 | 23,90 | 24,80 | 23,85 | 24,63 | 3,90% | - |
| 14.04.2025 | 23,55 | 23,70 | 23,55 | 23,70 | 0,11% | 800,00 |
| 11.04.2025 | 23,55 | 23,78 | 22,33 | 23,68 | -0,32% | - |
| 10.04.2025 | 24,45 | 25,10 | 23,13 | 23,75 | 5,32% | - |
| 09.04.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,31% | 87,00 |
| 08.04.2025 | 23,40 | 23,88 | 22,53 | 22,85 | 4,10% | - |
| 07.04.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -6,60% | 40,00 |
| 04.04.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -4,08% | 15,00 |
| 03.04.2025 | 24,16 | 24,50 | 24,16 | 24,50 | -3,09% | 500,00 |
| 02.04.2025 | 25,28 | 25,28 | 25,28 | 25,28 | 0,00% | 20,00 |