19,110€
0,58%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,94 | 19,13 | 18,54 | 19,10 | 0,53% | - |
| 01.04.2026 | 19,34 | 19,50 | 18,97 | 19,00 | -0,73% | - |
| 31.03.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 3,29% | 1,00 |
| 30.03.2026 | 18,16 | 18,73 | 18,06 | 18,53 | 2,21% | - |
| 27.03.2026 | 18,84 | 18,85 | 18,13 | 18,13 | -3,46% | - |
| 26.03.2026 | 18,04 | 18,93 | 17,98 | 18,78 | 3,53% | - |
| 25.03.2026 | 18,49 | 18,70 | 18,02 | 18,14 | -0,87% | - |
| 24.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,11% | 33,00 |
| 23.03.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 1,27% | 5,00 |
| 20.03.2026 | 18,15 | 18,49 | 17,96 | 18,05 | 0,28% | - |
| 19.03.2026 | 18,12 | 18,12 | 18,00 | 18,00 | 0,22% | 483,00 |
| 18.03.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 1,35% | 36,00 |
| 17.03.2026 | 17,72 | 17,72 | 17,72 | 17,72 | 0,57% | 1.000,00 |
| 16.03.2026 | 17,73 | 17,90 | 17,56 | 17,62 | 0,23% | - |
| 13.03.2026 | 17,77 | 17,87 | 17,56 | 17,58 | -1,79% | - |
| 12.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,00% | 300,00 |
| 11.03.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -0,11% | 100,00 |
| 10.03.2026 | 18,32 | 18,50 | 18,06 | 18,10 | 0,89% | - |
| 09.03.2026 | 17,72 | 17,94 | 17,64 | 17,94 | -1,37% | 191,00 |
| 06.03.2026 | 18,40 | 18,43 | 18,03 | 18,19 | -0,38% | - |
| 05.03.2026 | 18,40 | 18,40 | 18,26 | 18,26 | -0,71% | 7,00 |
| 04.03.2026 | 17,95 | 18,42 | 17,87 | 18,39 | 1,66% | - |
| 03.03.2026 | 18,12 | 18,16 | 17,76 | 18,09 | -1,20% | - |
| 02.03.2026 | 18,21 | 18,51 | 18,12 | 18,31 | -1,24% | - |
| 27.02.2026 | 18,58 | 18,58 | 18,28 | 18,54 | -0,22% | 253,00 |
| 26.02.2026 | 17,96 | 18,58 | 17,96 | 18,58 | 2,82% | 102,00 |
| 25.02.2026 | 18,08 | 18,19 | 18,00 | 18,07 | -0,82% | - |
| 24.02.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -0,87% | 2,00 |
| 23.02.2026 | 18,52 | 18,52 | 18,36 | 18,38 | -1,50% | 71,00 |
| 20.02.2026 | 18,52 | 18,66 | 18,52 | 18,66 | 0,97% | 272,00 |
| 19.02.2026 | 18,58 | 18,58 | 18,48 | 18,48 | 0,11% | 181,00 |
| 18.02.2026 | 18,38 | 18,46 | 18,38 | 18,46 | 1,10% | 351,00 |
| 17.02.2026 | 18,22 | 18,44 | 18,18 | 18,26 | -1,30% | - |
| 16.02.2026 | 18,60 | 18,66 | 18,50 | 18,50 | -0,86% | 437,00 |
| 13.02.2026 | 18,64 | 18,66 | 18,64 | 18,66 | 0,54% | 50,00 |
| 12.02.2026 | 18,34 | 18,86 | 18,34 | 18,56 | 2,09% | 216,00 |
| 11.02.2026 | 17,78 | 18,18 | 17,78 | 18,18 | -6,77% | 404,00 |
| 10.02.2026 | 19,78 | 19,78 | 19,50 | 19,50 | -1,91% | 956,00 |
| 09.02.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 6,20% | 3,00 |
| 06.02.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -2,90% | 749,00 |
| 05.02.2026 | 19,22 | 19,28 | 19,22 | 19,28 | -1,13% | 275,00 |
| 04.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 28,00 |
| 03.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -3,11% | 20,00 |
| 02.02.2026 | 19,84 | 20,33 | 19,80 | 20,13 | 0,65% | - |
| 30.01.2026 | 20,40 | 20,45 | 19,96 | 20,00 | -1,99% | - |
| 29.01.2026 | 20,43 | 20,55 | 20,30 | 20,40 | 0,25% | - |
| 28.01.2026 | 20,73 | 20,73 | 20,33 | 20,35 | -0,73% | - |
| 27.01.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -1,32% | 160,00 |
| 26.01.2026 | 21,73 | 21,75 | 20,73 | 20,78 | -4,15% | - |
| 23.01.2026 | 21,45 | 21,68 | 21,40 | 21,68 | 2,73% | - |
| 22.01.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | 40,00 |
| 20.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 100,00 |
| 19.01.2026 | 21,30 | 21,40 | 21,30 | 21,40 | -3,71% | 166,00 |
| 16.01.2026 | 22,28 | 22,28 | 22,23 | 22,23 | -0,78% | - |
| 15.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,43% | 75,00 |
| 14.01.2026 | 22,68 | 22,78 | 22,68 | 22,73 | -0,44% | - |
| 13.01.2026 | 22,83 | 22,85 | 22,80 | 22,83 | -0,33% | - |
| 12.01.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,55% | 13,00 |
| 08.01.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 0,22% | 2,00 |
| 07.01.2026 | 22,40 | 22,50 | 22,35 | 22,50 | 1,24% | 1.139,00 |
| 06.01.2026 | 22,15 | 22,23 | 22,03 | 22,23 | -0,56% | - |
| 02.01.2026 | 22,45 | 22,45 | 22,35 | 22,35 | 0,00% | - |
| 30.12.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,00% | 25,00 |
| 29.12.2025 | 22,50 | 22,50 | 22,35 | 22,35 | -0,11% | 980,00 |
| 23.12.2025 | 22,40 | 22,43 | 22,20 | 22,38 | 2,40% | - |
| 22.12.2025 | 21,80 | 21,85 | 21,80 | 21,85 | -0,79% | 340,00 |
| 19.12.2025 | 22,00 | 22,38 | 21,90 | 22,03 | -1,45% | - |
| 18.12.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,00% | 10,00 |
| 17.12.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -1,97% | 100,00 |
| 16.12.2025 | 22,70 | 22,80 | 22,70 | 22,80 | 0,44% | 378,00 |
| 15.12.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | 100,00 |
| 12.12.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 1,11% | 100,00 |
| 11.12.2025 | 22,10 | 22,48 | 22,05 | 22,45 | 2,05% | - |
| 10.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,15% | 80,00 |
| 09.12.2025 | 21,90 | 21,90 | 21,75 | 21,75 | -1,25% | 205,00 |
| 08.12.2025 | 22,13 | 22,15 | 21,98 | 22,03 | 0,92% | - |
| 05.12.2025 | 21,88 | 21,88 | 21,83 | 21,83 | -0,11% | - |
| 04.12.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 1,04% | 60,00 |
| 03.12.2025 | 22,28 | 22,35 | 21,55 | 21,63 | -3,24% | - |
| 02.12.2025 | 22,48 | 22,48 | 22,13 | 22,35 | 0,68% | - |
| 01.12.2025 | 22,20 | 22,25 | 22,20 | 22,20 | -0,67% | - |
| 28.11.2025 | 22,50 | 22,60 | 22,25 | 22,35 | -0,22% | - |
| 27.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,79% | 1,00 |
| 26.11.2025 | 22,48 | 22,53 | 22,13 | 22,23 | 0,34% | - |
| 25.11.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 1,61% | 202,00 |
| 24.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,13% | 24,00 |
| 21.11.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | 50,00 |
| 20.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,68% | 6,00 |
| 19.11.2025 | 22,13 | 22,40 | 22,00 | 22,38 | 0,79% | - |
| 18.11.2025 | 22,20 | 22,38 | 22,08 | 22,20 | -1,11% | - |
| 17.11.2025 | 22,95 | 23,03 | 22,43 | 22,45 | -2,18% | - |
| 14.11.2025 | 23,13 | 23,15 | 22,65 | 22,95 | -0,76% | - |
| 13.11.2025 | 23,70 | 23,75 | 23,10 | 23,13 | -2,01% | - |
| 12.11.2025 | 23,70 | 23,70 | 23,60 | 23,60 | 0,32% | 70,00 |
| 11.11.2025 | 22,90 | 23,63 | 22,83 | 23,53 | 2,95% | - |
| 10.11.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 1,11% | 190,00 |
| 07.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 32,00 |
| 06.11.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,65% | 330,00 |
| 05.11.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -3,96% | 426,00 |
| 04.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 251,00 |