29,130€
0,34%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,03 | 29,32 | 28,60 | 29,13 | 0,34% | - |
| 16.05.2024 | 28,65 | 29,23 | 28,04 | 29,03 | 1,29% | - |
| 15.05.2024 | 27,91 | 28,68 | 27,89 | 28,66 | 2,76% | - |
| 14.05.2024 | 27,38 | 27,90 | 27,23 | 27,89 | 2,99% | - |
| 13.05.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -1,02% | 46,00 |
| 10.05.2024 | 27,35 | 27,46 | 27,10 | 27,36 | 0,07% | - |
| 09.05.2024 | 27,14 | 27,34 | 27,06 | 27,34 | 0,55% | - |
| 08.05.2024 | 26,84 | 27,24 | 26,82 | 27,19 | 1,30% | - |
| 07.05.2024 | 26,92 | 27,00 | 26,64 | 26,84 | -0,45% | - |
| 06.05.2024 | 26,47 | 26,97 | 26,38 | 26,96 | 1,85% | - |
| 03.05.2024 | 25,89 | 26,55 | 25,83 | 26,47 | 2,68% | - |
| 02.05.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -1,26% | 45,00 |
| 30.04.2024 | 25,94 | 26,40 | 25,78 | 26,11 | 1,20% | - |
| 29.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,22% | 25,00 |
| 26.04.2024 | 24,07 | 25,45 | 24,05 | 25,24 | 7,04% | - |
| 25.04.2024 | 24,88 | 24,88 | 23,58 | 23,58 | -5,79% | 122,00 |
| 24.04.2024 | 25,63 | 25,67 | 24,86 | 25,03 | -2,00% | - |
| 23.04.2024 | 24,88 | 25,58 | 24,86 | 25,54 | 3,32% | - |
| 22.04.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 0,45% | 383,00 |
| 19.04.2024 | 24,24 | 24,81 | 24,18 | 24,61 | -0,28% | - |
| 18.04.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -4,34% | 100,00 |
| 17.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,62% | 100,00 |
| 16.04.2024 | 25,95 | 26,05 | 25,58 | 25,96 | -0,54% | - |
| 15.04.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,08% | 32,00 |
| 12.04.2024 | 26,53 | 26,60 | 25,95 | 26,12 | -1,40% | - |
| 11.04.2024 | 25,77 | 26,63 | 25,75 | 26,49 | 2,83% | - |
| 10.04.2024 | 26,24 | 26,51 | 25,67 | 25,76 | -1,64% | - |
| 09.04.2024 | 25,96 | 26,58 | 25,90 | 26,19 | 0,85% | - |
| 08.04.2024 | 25,93 | 26,35 | 25,81 | 25,97 | 0,19% | - |
| 05.04.2024 | 25,74 | 26,20 | 25,68 | 25,92 | -1,29% | - |
| 04.04.2024 | 26,12 | 26,26 | 26,12 | 26,26 | 1,66% | 180,00 |
| 03.04.2024 | 25,52 | 25,95 | 25,29 | 25,83 | 0,78% | - |
| 02.04.2024 | 25,47 | 25,89 | 25,09 | 25,63 | 0,43% | - |
| 28.03.2024 | 25,72 | 26,12 | 25,39 | 25,52 | -0,82% | - |
| 27.03.2024 | 25,32 | 25,74 | 25,24 | 25,73 | 1,74% | - |
| 26.03.2024 | 24,84 | 25,38 | 24,71 | 25,29 | 2,06% | - |
| 25.03.2024 | 25,58 | 25,58 | 24,66 | 24,78 | -3,17% | - |
| 22.03.2024 | 25,65 | 25,85 | 25,37 | 25,59 | -0,43% | - |
| 21.03.2024 | 25,75 | 26,05 | 25,26 | 25,70 | 0,08% | - |
| 20.03.2024 | 25,83 | 25,85 | 25,32 | 25,68 | -0,70% | - |
| 19.03.2024 | 25,86 | 25,86 | 25,86 | 25,86 | 2,66% | 120,00 |
| 18.03.2024 | 25,39 | 25,66 | 25,09 | 25,19 | -1,83% | - |
| 15.03.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -0,31% | 590,00 |
| 14.03.2024 | 26,22 | 26,26 | 25,74 | 25,74 | 0,63% | 980,00 |
| 13.03.2024 | 26,07 | 26,11 | 25,55 | 25,58 | -1,95% | - |
| 12.03.2024 | 25,73 | 26,09 | 25,45 | 26,09 | 1,68% | - |
| 11.03.2024 | 26,29 | 26,46 | 25,55 | 25,66 | -3,02% | - |
| 08.03.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -0,15% | 144,00 |
| 07.03.2024 | 25,95 | 26,59 | 25,76 | 26,50 | 3,60% | - |
| 06.03.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -0,81% | 475,00 |
| 05.03.2024 | 25,72 | 26,41 | 25,70 | 25,79 | -0,15% | - |
| 04.03.2024 | 26,07 | 26,09 | 25,56 | 25,83 | 0,12% | - |
| 01.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 38,00 |
| 29.02.2024 | 26,05 | 26,20 | 25,79 | 26,00 | -0,04% | - |
| 28.02.2024 | 26,47 | 26,57 | 25,97 | 26,01 | -1,85% | - |
| 27.02.2024 | 26,61 | 26,79 | 26,37 | 26,50 | -0,15% | - |
| 26.02.2024 | 26,44 | 26,54 | 26,44 | 26,54 | -0,90% | 320,00 |
| 23.02.2024 | 26,78 | 26,78 | 26,78 | 26,78 | -1,03% | 2,00 |
| 22.02.2024 | 26,65 | 27,10 | 26,44 | 27,06 | 2,07% | - |
| 21.02.2024 | 27,05 | 27,41 | 26,39 | 26,51 | -2,89% | - |
| 20.02.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 1,26% | 40,00 |
| 19.02.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 0,67% | 200,00 |
| 16.02.2024 | 27,76 | 27,76 | 26,78 | 26,78 | -4,90% | 740,00 |
| 15.02.2024 | 24,78 | 28,16 | 24,78 | 28,16 | 13,41% | 100,00 |
| 14.02.2024 | 24,82 | 25,09 | 24,35 | 24,83 | 0,24% | - |
| 13.02.2024 | 24,42 | 25,06 | 24,32 | 24,77 | 1,31% | - |
| 12.02.2024 | 26,02 | 26,06 | 24,10 | 24,45 | -5,82% | - |
| 09.02.2024 | 25,96 | 25,96 | 25,96 | 25,96 | 0,93% | 30,00 |
| 08.02.2024 | 25,72 | 25,72 | 25,72 | 25,72 | -0,35% | 1,00 |
| 07.02.2024 | 25,59 | 26,12 | 25,34 | 25,81 | 0,74% | - |
| 06.02.2024 | 25,39 | 25,62 | 25,03 | 25,62 | 0,87% | - |
| 05.02.2024 | 24,85 | 25,45 | 24,85 | 25,40 | 2,01% | - |
| 02.02.2024 | 25,29 | 25,65 | 24,81 | 24,90 | -1,50% | - |
| 01.02.2024 | 25,40 | 25,64 | 24,42 | 25,28 | -5,11% | - |
| 31.01.2024 | 26,64 | 26,70 | 26,64 | 26,64 | -0,52% | 332,00 |
| 30.01.2024 | 26,56 | 27,00 | 26,42 | 26,78 | 0,75% | - |
| 29.01.2024 | 25,41 | 26,60 | 25,22 | 26,58 | 4,07% | - |
| 26.01.2024 | 25,54 | 25,54 | 25,54 | 25,54 | -0,51% | 39,00 |
| 25.01.2024 | 25,12 | 25,67 | 24,95 | 25,67 | -1,19% | - |
| 24.01.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 0,81% | 4,00 |
| 23.01.2024 | 25,47 | 25,97 | 25,24 | 25,77 | 2,10% | - |
| 22.01.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -0,36% | 100,00 |
| 19.01.2024 | 25,72 | 25,82 | 25,08 | 25,33 | -1,05% | - |
| 18.01.2024 | 25,62 | 25,62 | 25,60 | 25,60 | 0,83% | 195,00 |
| 17.01.2024 | 25,72 | 25,72 | 25,14 | 25,39 | -1,97% | - |
| 16.01.2024 | 25,47 | 26,17 | 25,32 | 25,90 | 1,57% | - |
| 15.01.2024 | 26,06 | 26,06 | 25,50 | 25,50 | -2,49% | 251,00 |
| 12.01.2024 | 26,04 | 26,42 | 25,76 | 26,15 | 0,65% | - |
| 11.01.2024 | 26,31 | 26,65 | 25,79 | 25,98 | -0,76% | - |
| 10.01.2024 | 26,51 | 26,68 | 25,92 | 26,18 | -1,50% | - |
| 09.01.2024 | 26,38 | 26,64 | 26,24 | 26,58 | 0,57% | - |
| 08.01.2024 | 25,78 | 26,45 | 25,63 | 26,43 | 2,32% | - |
| 05.01.2024 | 25,97 | 26,01 | 25,60 | 25,83 | -0,77% | - |
| 04.01.2024 | 25,86 | 26,33 | 25,86 | 26,03 | 0,70% | - |
| 03.01.2024 | 26,68 | 27,47 | 25,81 | 25,85 | -3,15% | - |
| 02.01.2024 | 27,20 | 27,22 | 26,62 | 26,69 | -1,69% | - |
| 29.12.2023 | 27,05 | 27,18 | 26,87 | 27,15 | -0,04% | - |
| 28.12.2023 | 27,00 | 27,16 | 27,00 | 27,16 | -1,27% | 152,00 |
| 27.12.2023 | 26,91 | 27,55 | 26,85 | 27,51 | 2,46% | - |
| 22.12.2023 | 27,02 | 27,05 | 26,70 | 26,85 | -1,14% | - |