13,840€
2,52%
Echtzeit-Aktienkurs REVENIO GROUP CORP. EO 15
Bid:
Ask:
Aktienkurse zur REVENIO GROUP CORP. EO 15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 13,84 | 13,92 | 13,78 | 13,90 | 2,96% | - |
| 13.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 50,00 |
| 12.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,98% | 8,00 |
| 11.05.2026 | 13,90 | 13,96 | 13,64 | 13,67 | -0,22% | - |
| 08.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,15% | 170,00 |
| 07.05.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,72% | 150,00 |
| 06.05.2026 | 13,65 | 14,13 | 13,61 | 13,82 | 1,92% | - |
| 05.05.2026 | 13,88 | 14,00 | 13,42 | 13,56 | -3,14% | 170,00 |
| 04.05.2026 | 13,96 | 14,30 | 13,96 | 14,00 | 0,14% | 885,00 |
| 30.04.2026 | 14,10 | 14,10 | 13,98 | 13,98 | 1,45% | 203,00 |
| 29.04.2026 | 13,84 | 13,84 | 13,70 | 13,78 | -2,96% | 739,00 |
| 28.04.2026 | 14,54 | 14,54 | 14,20 | 14,20 | -13,10% | 295,00 |
| 27.04.2026 | 16,30 | 16,34 | 16,30 | 16,34 | 0,62% | 3,00 |
| 24.04.2026 | 15,52 | 16,24 | 15,52 | 16,24 | 4,77% | 88,00 |
| 23.04.2026 | 15,92 | 15,98 | 15,50 | 15,50 | -3,73% | 1.237,00 |
| 22.04.2026 | 16,40 | 16,40 | 16,10 | 16,10 | -2,54% | 119,00 |
| 21.04.2026 | 16,76 | 16,76 | 16,52 | 16,52 | -0,12% | 290,00 |
| 20.04.2026 | 17,04 | 17,04 | 16,54 | 16,54 | -2,93% | 365,00 |
| 17.04.2026 | 16,92 | 17,04 | 16,92 | 17,04 | 1,07% | 18,00 |
| 16.04.2026 | 17,94 | 17,94 | 16,78 | 16,86 | -5,49% | 482,00 |
| 15.04.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -0,45% | 62,00 |
| 14.04.2026 | 18,46 | 18,48 | 17,92 | 17,92 | -3,45% | 2.358,00 |
| 13.04.2026 | 19,44 | 19,44 | 18,32 | 18,56 | -5,50% | 2.497,00 |
| 10.04.2026 | 19,64 | 19,64 | 19,64 | 19,64 | 2,29% | 180,00 |
| 09.04.2026 | 19,38 | 19,40 | 18,98 | 19,20 | -2,24% | - |
| 08.04.2026 | 19,56 | 19,64 | 19,56 | 19,64 | 1,13% | 44,00 |
| 07.04.2026 | 19,10 | 19,42 | 19,10 | 19,42 | 1,68% | 29,00 |
| 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 | -0,12% | 40,00 |
| 21.01.2026 | 20,90 | 21,20 | 20,60 | 21,13 | 0,60% | - |
| 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 | -0,87% | 13,00 |
| 09.01.2026 | 22,58 | 23,13 | 22,58 | 23,10 | 2,44% | - |
| 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 | 0,34% | - |
| 05.01.2026 | 22,28 | 22,28 | 21,70 | 22,15 | -0,89% | - |
| 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 |