28,440€
-3,33%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,50 | 29,52 | 28,31 | 28,44 | -3,33% | 207,00 |
| 04.11.2024 | 29,67 | 29,71 | 29,27 | 29,42 | 0,20% | - |
| 01.11.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 2,02% | 33,00 |
| 31.10.2024 | 31,06 | 31,06 | 28,16 | 28,78 | -8,37% | 713,00 |
| 30.10.2024 | 31,79 | 32,01 | 31,40 | 31,41 | -1,35% | - |
| 29.10.2024 | 31,74 | 31,95 | 31,29 | 31,84 | 0,13% | - |
| 28.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 150,00 |
| 25.10.2024 | 32,15 | 32,34 | 31,68 | 31,80 | -1,18% | - |
| 24.10.2024 | 32,22 | 32,65 | 32,11 | 32,18 | 0,09% | - |
| 23.10.2024 | 32,87 | 32,87 | 32,01 | 32,15 | -1,86% | - |
| 22.10.2024 | 32,76 | 32,76 | 32,76 | 32,76 | -2,18% | 70,00 |
| 21.10.2024 | 33,34 | 33,63 | 33,24 | 33,49 | 0,24% | - |
| 18.10.2024 | 33,29 | 33,52 | 32,57 | 33,41 | 0,39% | - |
| 17.10.2024 | 33,11 | 33,61 | 32,77 | 33,28 | 0,39% | - |
| 16.10.2024 | 32,58 | 33,20 | 32,24 | 33,15 | 1,72% | - |
| 15.10.2024 | 31,71 | 32,79 | 31,49 | 32,59 | 0,59% | - |
| 14.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 140,00 |
| 11.10.2024 | 32,18 | 32,30 | 32,18 | 32,30 | -5,36% | 120,00 |
| 10.10.2024 | 34,96 | 34,98 | 33,69 | 34,13 | -2,65% | - |
| 09.10.2024 | 35,73 | 35,77 | 34,71 | 35,06 | -2,04% | - |
| 08.10.2024 | 34,14 | 35,87 | 34,06 | 35,79 | 4,53% | - |
| 07.10.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -2,78% | 1,00 |
| 04.10.2024 | 34,89 | 35,49 | 34,44 | 35,22 | 1,06% | - |
| 03.10.2024 | 34,91 | 35,15 | 34,49 | 34,85 | -0,66% | - |
| 02.10.2024 | 34,75 | 35,21 | 34,45 | 35,08 | 0,98% | - |
| 01.10.2024 | 34,98 | 35,31 | 34,61 | 34,74 | -0,52% | - |
| 30.09.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -0,29% | 33,00 |
| 27.09.2024 | 35,02 | 35,02 | 35,02 | 35,02 | -1,32% | 8,00 |
| 26.09.2024 | 35,39 | 35,72 | 34,97 | 35,49 | 1,34% | - |
| 25.09.2024 | 33,36 | 35,16 | 33,32 | 35,02 | 4,44% | - |
| 24.09.2024 | 34,26 | 34,45 | 33,26 | 33,53 | -1,79% | - |
| 23.09.2024 | 34,40 | 34,72 | 33,80 | 34,14 | -2,68% | - |
| 20.09.2024 | 35,08 | 35,08 | 35,08 | 35,08 | -0,26% | 77,00 |
| 19.09.2024 | 34,93 | 35,31 | 34,68 | 35,17 | 1,41% | - |
| 18.09.2024 | 34,64 | 35,03 | 34,46 | 34,68 | 0,14% | - |
| 17.09.2024 | 34,86 | 34,98 | 34,49 | 34,63 | -0,69% | - |
| 16.09.2024 | 34,88 | 34,93 | 34,32 | 34,87 | 0,09% | - |
| 13.09.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 0,87% | 14,00 |
| 12.09.2024 | 34,54 | 34,54 | 34,54 | 34,54 | 0,23% | 1,00 |
| 11.09.2024 | 34,27 | 34,67 | 34,06 | 34,46 | -0,29% | - |
| 10.09.2024 | 34,56 | 34,56 | 34,56 | 34,56 | 0,00% | 110,00 |
| 09.09.2024 | 33,75 | 34,61 | 33,73 | 34,56 | 2,89% | - |
| 06.09.2024 | 33,52 | 34,14 | 33,28 | 33,59 | 0,12% | - |
| 05.09.2024 | 32,87 | 33,65 | 32,66 | 33,55 | 1,91% | - |
| 04.09.2024 | 32,99 | 33,05 | 32,31 | 32,92 | -1,26% | - |
| 03.09.2024 | 33,34 | 33,34 | 33,34 | 33,34 | -0,09% | 1,00 |
| 02.09.2024 | 33,82 | 33,91 | 32,99 | 33,37 | -1,48% | - |
| 30.08.2024 | 33,33 | 33,95 | 33,33 | 33,87 | 1,77% | - |
| 29.08.2024 | 33,16 | 33,63 | 33,05 | 33,28 | 1,16% | - |
| 28.08.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,73% | 10,00 |
| 27.08.2024 | 32,45 | 32,72 | 32,20 | 32,66 | 0,86% | - |
| 26.08.2024 | 32,12 | 32,51 | 31,83 | 32,38 | 1,44% | - |
| 23.08.2024 | 31,92 | 31,92 | 31,92 | 31,92 | 0,85% | 10,00 |
| 22.08.2024 | 32,18 | 32,38 | 31,64 | 31,65 | -1,77% | - |
| 21.08.2024 | 31,69 | 32,53 | 31,52 | 32,22 | 1,87% | - |
| 20.08.2024 | 32,02 | 32,11 | 31,57 | 31,63 | -1,22% | - |
| 19.08.2024 | 32,13 | 32,30 | 31,75 | 32,02 | -0,37% | - |
| 16.08.2024 | 32,09 | 32,28 | 31,87 | 32,14 | 0,06% | - |
| 15.08.2024 | 32,12 | 32,12 | 32,12 | 32,12 | 1,39% | 89,00 |
| 14.08.2024 | 31,68 | 31,68 | 31,68 | 31,68 | 0,83% | 41,00 |
| 13.08.2024 | 30,83 | 31,42 | 30,77 | 31,42 | 2,28% | - |
| 12.08.2024 | 30,66 | 30,93 | 30,17 | 30,72 | 0,33% | - |
| 09.08.2024 | 28,84 | 30,64 | 28,84 | 30,62 | 5,99% | - |
| 08.08.2024 | 28,30 | 29,74 | 28,16 | 28,89 | 2,56% | - |
| 07.08.2024 | 28,67 | 28,92 | 28,15 | 28,17 | -0,95% | - |
| 06.08.2024 | 27,93 | 28,65 | 27,73 | 28,44 | 2,82% | - |
| 05.08.2024 | 27,61 | 28,01 | 26,81 | 27,66 | -2,47% | - |
| 02.08.2024 | 28,46 | 28,46 | 28,36 | 28,36 | -3,34% | 71,00 |
| 01.08.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 2,19% | 3,00 |
| 31.07.2024 | 28,82 | 29,00 | 28,58 | 28,71 | 0,42% | - |
| 30.07.2024 | 28,92 | 28,95 | 28,45 | 28,59 | -0,17% | - |
| 29.07.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -0,10% | 2,00 |
| 26.07.2024 | 28,54 | 28,93 | 28,48 | 28,67 | 0,49% | - |
| 25.07.2024 | 28,44 | 28,72 | 28,00 | 28,53 | 0,14% | - |
| 24.07.2024 | 28,85 | 29,00 | 28,47 | 28,49 | -1,49% | - |
| 23.07.2024 | 29,35 | 29,39 | 28,89 | 28,92 | -1,43% | - |
| 22.07.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 1,70% | 20,00 |
| 19.07.2024 | 29,52 | 29,54 | 28,78 | 28,85 | -1,54% | - |
| 18.07.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 2,02% | 50,00 |
| 17.07.2024 | 28,72 | 28,72 | 28,72 | 28,72 | 0,42% | 25,00 |
| 16.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,65% | 1,00 |
| 15.07.2024 | 29,38 | 29,38 | 29,38 | 29,38 | 0,38% | 4,00 |
| 12.07.2024 | 29,79 | 30,20 | 28,86 | 29,27 | -1,84% | - |
| 11.07.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 4,01% | 36,00 |
| 10.07.2024 | 28,20 | 28,70 | 27,89 | 28,67 | 1,59% | - |
| 09.07.2024 | 28,08 | 28,59 | 27,98 | 28,22 | 0,64% | - |
| 08.07.2024 | 27,67 | 28,51 | 27,58 | 28,04 | 0,94% | - |
| 05.07.2024 | 27,09 | 27,80 | 27,07 | 27,78 | 2,58% | - |
| 04.07.2024 | 27,45 | 27,51 | 26,95 | 27,08 | -1,46% | - |
| 03.07.2024 | 27,41 | 27,66 | 27,17 | 27,48 | 0,51% | - |
| 02.07.2024 | 27,30 | 27,65 | 27,05 | 27,34 | -0,04% | - |
| 01.07.2024 | 27,96 | 27,98 | 27,25 | 27,35 | -0,65% | - |
| 28.06.2024 | 27,84 | 27,92 | 27,44 | 27,53 | -1,01% | - |
| 27.06.2024 | 27,53 | 27,86 | 27,39 | 27,81 | 1,02% | - |
| 26.06.2024 | 27,75 | 27,77 | 27,47 | 27,53 | -0,33% | - |
| 25.06.2024 | 27,64 | 27,90 | 27,43 | 27,62 | 0,00% | - |
| 24.06.2024 | 27,34 | 27,93 | 26,78 | 27,62 | 1,21% | - |
| 21.06.2024 | 27,51 | 27,53 | 27,19 | 27,29 | 2,98% | - |
| 20.06.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,72% | 196,00 |
| 19.06.2024 | 27,24 | 27,26 | 26,22 | 26,31 | -3,31% | - |