25,760€
-0,85%
Echtzeit-Aktienkurs REVENIO GROUP CORP. EO 15
Bid:
Ask:
Aktienkurse zur REVENIO GROUP CORP. EO 15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 25,68 | 25,68 | 25,68 | 25,68 | -1,15% | 200,00 |
| 27.02.2025 | 26,52 | 26,58 | 25,96 | 25,98 | -1,67% | - |
| 26.02.2025 | 26,92 | 26,94 | 26,35 | 26,42 | -1,56% | - |
| 25.02.2025 | 26,66 | 26,84 | 26,66 | 26,84 | 1,82% | 200,00 |
| 24.02.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -2,01% | 38,00 |
| 21.02.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,30% | 3,00 |
| 20.02.2025 | 27,19 | 27,37 | 26,91 | 26,98 | -0,66% | - |
| 19.02.2025 | 27,77 | 27,86 | 27,10 | 27,16 | -2,27% | - |
| 18.02.2025 | 27,95 | 27,99 | 27,77 | 27,79 | -0,47% | - |
| 17.02.2025 | 27,92 | 27,92 | 27,92 | 27,92 | -0,21% | 120,00 |
| 14.02.2025 | 27,51 | 28,29 | 26,64 | 27,98 | 2,57% | - |
| 13.02.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -8,73% | 240,00 |
| 12.02.2025 | 30,03 | 30,26 | 29,44 | 29,89 | 0,03% | - |
| 11.02.2025 | 29,78 | 29,88 | 29,78 | 29,88 | -0,53% | 660,00 |
| 10.02.2025 | 30,10 | 30,10 | 30,04 | 30,04 | 0,13% | 475,00 |
| 07.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,50% | 40,00 |
| 06.02.2025 | 30,36 | 30,67 | 29,96 | 30,15 | -0,59% | - |
| 05.02.2025 | 30,16 | 30,35 | 29,78 | 30,33 | 0,23% | - |
| 04.02.2025 | 30,54 | 30,65 | 30,20 | 30,26 | 0,40% | - |
| 03.02.2025 | 30,28 | 30,28 | 30,14 | 30,14 | -2,14% | 771,00 |
| 31.01.2025 | 30,70 | 31,19 | 30,48 | 30,80 | 0,29% | - |
| 30.01.2025 | 31,12 | 31,31 | 30,51 | 30,71 | -2,07% | - |
| 29.01.2025 | 31,30 | 31,60 | 31,18 | 31,36 | 0,38% | 1.269,00 |
| 28.01.2025 | 30,02 | 31,27 | 29,96 | 31,24 | 3,68% | - |
| 27.01.2025 | 30,19 | 30,37 | 29,80 | 30,13 | -1,21% | - |
| 24.01.2025 | 29,65 | 30,59 | 29,62 | 30,50 | 3,46% | - |
| 23.01.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 0,10% | 3,00 |
| 22.01.2025 | 30,02 | 30,28 | 29,45 | 29,45 | -1,93% | - |
| 21.01.2025 | 28,84 | 30,03 | 28,82 | 30,03 | 7,25% | - |
| 20.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,60% | 140,00 |
| 17.01.2025 | 27,41 | 28,25 | 27,39 | 28,17 | 2,96% | - |
| 16.01.2025 | 27,06 | 27,48 | 26,82 | 27,36 | 1,71% | - |
| 15.01.2025 | 25,65 | 26,98 | 25,65 | 26,90 | 4,51% | - |
| 14.01.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -0,77% | 40,00 |
| 13.01.2025 | 25,88 | 25,94 | 25,58 | 25,94 | -2,11% | 1.973,00 |
| 10.01.2025 | 26,54 | 26,54 | 26,50 | 26,50 | -1,52% | 520,00 |
| 09.01.2025 | 27,15 | 27,15 | 26,88 | 26,91 | -1,10% | - |
| 08.01.2025 | 27,17 | 27,52 | 26,84 | 27,21 | 0,55% | - |
| 07.01.2025 | 27,08 | 27,08 | 27,06 | 27,06 | -2,28% | 10,00 |
| 06.01.2025 | 27,31 | 27,87 | 27,27 | 27,69 | 1,73% | - |
| 03.01.2025 | 27,03 | 27,31 | 27,03 | 27,22 | 0,89% | - |
| 02.01.2025 | 26,63 | 27,42 | 26,60 | 26,98 | 1,62% | - |
| 30.12.2024 | 26,92 | 26,92 | 26,43 | 26,55 | -1,30% | - |
| 27.12.2024 | 26,82 | 26,90 | 26,82 | 26,90 | 0,37% | 186,00 |
| 23.12.2024 | 26,80 | 26,92 | 26,33 | 26,80 | 0,11% | - |
| 20.12.2024 | 26,18 | 26,91 | 25,64 | 26,77 | 1,02% | - |
| 19.12.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,42% | 439,00 |
| 18.12.2024 | 26,14 | 26,80 | 25,94 | 26,39 | 1,00% | - |
| 17.12.2024 | 26,21 | 26,45 | 25,93 | 26,13 | -1,02% | - |
| 16.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,00% | 35,00 |
| 13.12.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 0,37% | 283,00 |
| 12.12.2024 | 27,16 | 27,52 | 26,82 | 26,84 | -1,32% | - |
| 11.12.2024 | 27,20 | 27,31 | 27,07 | 27,20 | 0,04% | - |
| 10.12.2024 | 27,30 | 27,69 | 27,09 | 27,19 | -1,56% | - |
| 09.12.2024 | 27,62 | 27,62 | 27,62 | 27,62 | 0,44% | 330,00 |
| 06.12.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,26% | 7,00 |
| 05.12.2024 | 27,56 | 27,97 | 27,42 | 27,43 | -0,51% | - |
| 04.12.2024 | 27,13 | 27,77 | 27,09 | 27,57 | 1,62% | - |
| 03.12.2024 | 27,64 | 27,85 | 27,08 | 27,13 | -1,35% | - |
| 02.12.2024 | 27,06 | 27,50 | 27,06 | 27,50 | 1,33% | 52,00 |
| 29.11.2024 | 27,33 | 27,82 | 27,13 | 27,14 | -0,99% | - |
| 28.11.2024 | 27,89 | 27,93 | 27,38 | 27,41 | -1,33% | - |
| 27.11.2024 | 27,18 | 27,92 | 27,14 | 27,78 | 2,17% | - |
| 26.11.2024 | 26,77 | 27,94 | 26,75 | 27,19 | 1,08% | - |
| 25.11.2024 | 27,16 | 27,59 | 26,84 | 26,90 | -0,55% | - |
| 22.11.2024 | 27,82 | 28,19 | 27,00 | 27,05 | -0,77% | - |
| 21.11.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 0,04% | 340,00 |
| 20.11.2024 | 27,26 | 27,53 | 26,65 | 27,25 | 0,52% | - |
| 19.11.2024 | 28,58 | 28,68 | 27,03 | 27,11 | -7,73% | - |
| 18.11.2024 | 29,40 | 29,40 | 29,38 | 29,38 | 0,48% | 34,00 |
| 15.11.2024 | 29,31 | 29,64 | 29,11 | 29,24 | -0,88% | - |
| 14.11.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 3,44% | 63,00 |
| 13.11.2024 | 29,02 | 29,30 | 28,37 | 28,52 | -2,40% | - |
| 12.11.2024 | 28,76 | 29,24 | 28,65 | 29,22 | 0,69% | - |
| 11.11.2024 | 29,41 | 29,57 | 28,99 | 29,02 | -1,02% | - |
| 08.11.2024 | 28,31 | 29,34 | 28,27 | 29,32 | 3,31% | - |
| 07.11.2024 | 27,53 | 28,83 | 27,41 | 28,38 | 3,28% | - |
| 06.11.2024 | 28,50 | 29,17 | 27,36 | 27,48 | -3,24% | - |
| 05.11.2024 | 28,38 | 28,40 | 28,38 | 28,40 | -3,47% | 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 |