23,000€
-6,12%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,24 | 24,30 | 22,98 | 22,98 | -6,20% | - |
| 03.04.2025 | 24,16 | 24,50 | 24,16 | 24,50 | -3,09% | 500,00 |
| 02.04.2025 | 25,28 | 25,28 | 25,28 | 25,28 | 0,00% | 20,00 |
| 01.04.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -1,25% | 77,00 |
| 31.03.2025 | 25,96 | 25,96 | 25,34 | 25,60 | -1,84% | 224,00 |
| 28.03.2025 | 25,43 | 27,49 | 25,39 | 26,08 | 2,11% | - |
| 27.03.2025 | 25,22 | 25,61 | 25,12 | 25,54 | 0,79% | - |
| 26.03.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -1,36% | 21,00 |
| 25.03.2025 | 25,65 | 26,02 | 25,49 | 25,69 | 0,04% | - |
| 24.03.2025 | 25,12 | 25,71 | 25,05 | 25,68 | 3,01% | - |
| 21.03.2025 | 25,46 | 25,53 | 24,71 | 24,93 | -1,85% | - |
| 20.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,01% | 30,00 |
| 19.03.2025 | 25,50 | 25,86 | 25,37 | 25,66 | 0,63% | - |
| 18.03.2025 | 25,50 | 26,11 | 25,43 | 25,50 | 0,04% | - |
| 17.03.2025 | 25,53 | 25,96 | 25,27 | 25,49 | -0,12% | - |
| 14.03.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 3,11% | 50,00 |
| 13.03.2025 | 25,15 | 25,19 | 24,69 | 24,75 | -1,71% | - |
| 12.03.2025 | 24,72 | 25,53 | 24,64 | 25,18 | -0,63% | - |
| 11.03.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -0,31% | 20,00 |
| 10.03.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,78% | 110,00 |
| 07.03.2025 | 25,90 | 25,90 | 25,62 | 25,62 | -1,00% | 580,00 |
| 06.03.2025 | 26,79 | 26,84 | 25,81 | 25,88 | -3,00% | - |
| 05.03.2025 | 26,31 | 26,76 | 25,77 | 26,68 | 3,17% | - |
| 04.03.2025 | 26,06 | 26,06 | 25,82 | 25,86 | -1,07% | 554,00 |
| 03.03.2025 | 25,87 | 26,41 | 25,79 | 26,14 | 1,79% | - |
| 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% | - |