23,050€
2,22%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,93% | 153,00 |
| 31.10.2025 | 24,25 | 24,38 | 24,05 | 24,18 | 1,15% | - |
| 30.10.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,85% | 200,00 |
| 29.10.2025 | 24,70 | 24,83 | 24,18 | 24,35 | -1,42% | - |
| 28.10.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | 170,00 |
| 27.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,30% | 20,00 |
| 24.10.2025 | 25,08 | 25,15 | 24,60 | 24,93 | 0,91% | - |
| 22.10.2025 | 24,35 | 24,78 | 24,28 | 24,70 | 1,02% | - |
| 21.10.2025 | 24,00 | 24,48 | 24,00 | 24,45 | 1,56% | - |
| 20.10.2025 | 24,03 | 24,15 | 23,48 | 24,08 | 1,05% | - |
| 17.10.2025 | 23,48 | 24,05 | 23,23 | 23,83 | 0,53% | - |
| 16.10.2025 | 23,43 | 23,83 | 23,40 | 23,70 | -2,27% | - |
| 15.10.2025 | 24,20 | 24,25 | 24,20 | 24,25 | 1,68% | - |
| 13.10.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,85% | 111,00 |
| 10.10.2025 | 23,75 | 24,10 | 23,63 | 23,65 | -0,11% | - |
| 09.10.2025 | 23,65 | 23,73 | 23,55 | 23,68 | -0,53% | - |
| 08.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 45,00 |
| 07.10.2025 | 23,70 | 23,78 | 23,40 | 23,50 | -0,42% | - |
| 06.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,21% | 57,00 |
| 03.10.2025 | 23,20 | 23,68 | 23,13 | 23,65 | 2,05% | - |
| 02.10.2025 | 23,30 | 23,58 | 23,00 | 23,18 | -0,32% | - |
| 01.10.2025 | 23,10 | 23,53 | 23,05 | 23,25 | 1,53% | - |
| 30.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,66% | 7,00 |
| 29.09.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -0,44% | 6,00 |
| 26.09.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,22% | 38,00 |
| 25.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,29% | 258,00 |
| 24.09.2025 | 23,00 | 23,20 | 23,00 | 23,20 | -0,22% | 280,00 |
| 23.09.2025 | 23,40 | 23,40 | 23,25 | 23,25 | -1,38% | 453,00 |
| 22.09.2025 | 23,35 | 23,75 | 23,28 | 23,58 | 0,96% | - |
| 19.09.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -1,68% | 50,00 |
| 18.09.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,74% | 5,00 |
| 17.09.2025 | 23,58 | 23,60 | 23,55 | 23,58 | 0,11% | - |
| 16.09.2025 | 23,68 | 23,85 | 23,48 | 23,55 | -0,11% | - |
| 15.09.2025 | 24,08 | 24,13 | 23,53 | 23,58 | 0,11% | - |
| 12.09.2025 | 23,58 | 23,58 | 23,50 | 23,55 | -2,18% | - |
| 11.09.2025 | 24,00 | 24,08 | 23,98 | 24,08 | 0,84% | - |
| 10.09.2025 | 23,90 | 23,93 | 23,88 | 23,88 | -0,10% | - |
| 09.09.2025 | 23,60 | 24,03 | 23,60 | 23,90 | 0,74% | - |
| 08.09.2025 | 23,50 | 23,73 | 23,35 | 23,73 | 0,96% | - |
| 05.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,64% | 21,00 |
| 04.09.2025 | 23,30 | 23,58 | 23,25 | 23,35 | 0,11% | - |
| 03.09.2025 | 23,25 | 23,58 | 23,20 | 23,33 | -2,81% | - |
| 02.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 27,00 |
| 01.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 1,05% | 100,00 |
| 29.08.2025 | 24,00 | 24,33 | 23,83 | 23,85 | -2,05% | - |
| 28.08.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 0,93% | 20,00 |
| 27.08.2025 | 24,53 | 24,73 | 24,08 | 24,13 | -0,72% | - |
| 26.08.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -1,62% | 15,00 |
| 25.08.2025 | 24,55 | 24,70 | 24,55 | 24,70 | 0,20% | 47,00 |
| 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% | - |