10,430€
-0,67%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -0,19% | 40,00 |
| 01.10.2026 | 10,52 | 10,58 | 10,46 | 10,50 | -0,94% | 1.136,00 |
| 30.09.2026 | 10,66 | 10,80 | 10,60 | 10,60 | -0,19% | 76,00 |
| 29.09.2026 | 10,52 | 10,62 | 10,52 | 10,62 | 1,72% | 33,00 |
| 28.09.2026 | 10,96 | 10,96 | 10,32 | 10,44 | -5,43% | 35,00 |
| 25.09.2026 | 10,92 | 11,06 | 10,92 | 11,04 | -0,36% | 620,00 |
| 24.09.2026 | 11,08 | 11,08 | 11,00 | 11,08 | 0,18% | 26,00 |
| 23.09.2026 | 10,84 | 11,32 | 10,80 | 11,06 | 2,03% | 219,00 |
| 22.09.2026 | 11,18 | 11,32 | 10,78 | 10,84 | -17,88% | 3.459,00 |
| 21.09.2026 | 13,30 | 13,36 | 13,08 | 13,20 | 0,76% | 70,00 |
| 18.09.2026 | 13,48 | 13,48 | 13,10 | 13,10 | -2,82% | 155,00 |
| 17.09.2026 | 13,20 | 13,48 | 13,20 | 13,48 | 2,59% | 178,00 |
| 16.09.2026 | 12,90 | 13,14 | 12,84 | 13,14 | 3,30% | 244,00 |
| 15.09.2026 | 13,14 | 13,14 | 12,72 | 12,72 | -4,79% | 176,00 |
| 14.09.2026 | 13,32 | 13,36 | 13,22 | 13,36 | -1,04% | 93,00 |
| 11.09.2026 | 13,24 | 13,58 | 13,24 | 13,50 | 4,33% | 219,00 |
| 10.09.2026 | 12,98 | 13,10 | 12,92 | 12,94 | 1,41% | 532,00 |
| 09.09.2026 | 12,40 | 13,14 | 12,38 | 12,76 | 2,90% | 1.628,00 |
| 08.09.2026 | 15,02 | 15,02 | 12,24 | 12,40 | -18,53% | 3.759,00 |
| 07.09.2026 | 15,44 | 15,44 | 15,02 | 15,22 | -3,67% | 1.525,00 |
| 04.09.2026 | 16,00 | 16,00 | 15,62 | 15,80 | 0,00% | 218,00 |
| 03.09.2026 | 16,10 | 16,10 | 15,80 | 15,80 | -0,75% | 258,00 |
| 02.09.2026 | 15,88 | 16,06 | 15,82 | 15,92 | -2,21% | 813,00 |
| 01.09.2026 | 15,36 | 16,82 | 15,36 | 16,28 | 6,27% | 14.167,00 |
| 31.08.2026 | 14,94 | 15,40 | 14,94 | 15,32 | 3,65% | 2.930,00 |
| 28.08.2026 | 15,00 | 15,00 | 14,78 | 14,78 | -0,54% | 1.471,00 |
| 27.08.2026 | 14,76 | 14,96 | 14,76 | 14,86 | 0,41% | 149,00 |
| 26.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,27% | 25,00 |
| 25.08.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -0,54% | 192,00 |
| 24.08.2026 | 14,62 | 14,92 | 14,62 | 14,92 | 1,36% | 195,00 |
| 21.08.2026 | 14,29 | 14,78 | 14,11 | 14,72 | 3,52% | - |
| 20.08.2026 | 14,49 | 14,52 | 14,21 | 14,22 | -2,34% | - |
| 19.08.2026 | 14,24 | 14,56 | 14,24 | 14,56 | 3,12% | 701,00 |
| 18.08.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -0,70% | 25,00 |
| 17.08.2026 | 14,42 | 14,68 | 14,13 | 14,22 | -0,42% | - |
| 14.08.2026 | 14,60 | 14,60 | 14,28 | 14,28 | 4,92% | 296,00 |
| 13.08.2026 | 13,59 | 13,73 | 13,40 | 13,61 | 0,07% | - |
| 12.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,82% | 3,00 |
| 11.08.2026 | 13,42 | 13,69 | 13,31 | 13,49 | 0,75% | - |
| 10.08.2026 | 13,55 | 13,62 | 13,24 | 13,39 | -1,40% | - |
| 07.08.2026 | 13,42 | 13,58 | 13,42 | 13,58 | 5,27% | 463,00 |
| 06.08.2026 | 12,81 | 13,18 | 12,60 | 12,90 | -1,23% | - |
| 05.08.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 1,87% | 626,00 |
| 04.08.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 0,47% | 1,00 |
| 03.08.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 3,91% | 250,00 |
| 31.07.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -0,81% | 23,00 |
| 30.07.2026 | 12,74 | 12,74 | 12,38 | 12,38 | -2,60% | 575,00 |
| 29.07.2026 | 12,37 | 12,78 | 12,37 | 12,71 | 2,33% | - |
| 28.07.2026 | 12,23 | 12,44 | 12,14 | 12,42 | 1,39% | - |
| 27.07.2026 | 12,16 | 12,32 | 12,14 | 12,25 | 1,74% | - |
| 24.07.2026 | 11,96 | 12,04 | 11,96 | 12,04 | 1,01% | 2,00 |
| 23.07.2026 | 12,26 | 12,26 | 11,92 | 11,92 | -3,33% | 132,00 |
| 22.07.2026 | 12,45 | 12,47 | 12,23 | 12,33 | -1,67% | - |
| 21.07.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -0,63% | 1,00 |
| 20.07.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,00% | 50,00 |
| 17.07.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -0,16% | 1,00 |
| 16.07.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -0,24% | 972,00 |
| 15.07.2026 | 12,43 | 12,68 | 12,29 | 12,67 | 0,08% | - |
| 14.07.2026 | 12,66 | 12,66 | 12,66 | 12,66 | -0,47% | 281,00 |
| 13.07.2026 | 12,72 | 12,72 | 12,72 | 12,72 | 1,60% | 15,00 |
| 10.07.2026 | 12,31 | 12,58 | 12,29 | 12,52 | 1,46% | - |
| 09.07.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -1,59% | 20,00 |
| 08.07.2026 | 12,51 | 12,56 | 12,26 | 12,54 | -1,26% | - |
| 07.07.2026 | 12,72 | 12,72 | 12,70 | 12,70 | 1,11% | 2.000,00 |
| 06.07.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -0,16% | 5,00 |
| 03.07.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 1,94% | 200,00 |
| 02.07.2026 | 12,21 | 12,38 | 12,17 | 12,34 | 2,49% | - |
| 01.07.2026 | 12,19 | 12,24 | 12,04 | 12,04 | -0,99% | - |
| 30.06.2026 | 12,53 | 12,55 | 12,10 | 12,16 | -2,56% | - |
| 29.06.2026 | 12,59 | 12,59 | 12,46 | 12,48 | 1,13% | - |
| 26.06.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -2,68% | 77,00 |
| 25.06.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 2,09% | 394,00 |
| 24.06.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -1,43% | 10,00 |
| 23.06.2026 | 12,49 | 12,77 | 12,45 | 12,60 | -0,32% | - |
| 22.06.2026 | 12,46 | 12,65 | 12,34 | 12,64 | 1,53% | - |
| 19.06.2026 | 12,49 | 12,55 | 12,43 | 12,45 | -0,64% | - |
| 18.06.2026 | 12,63 | 12,72 | 12,33 | 12,53 | -1,96% | - |
| 17.06.2026 | 12,46 | 12,78 | 12,46 | 12,78 | -0,08% | 95,00 |
| 16.06.2026 | 12,77 | 12,87 | 12,74 | 12,79 | -0,70% | - |
| 15.06.2026 | 12,88 | 12,88 | 12,88 | 12,88 | 1,58% | 50,00 |
| 12.06.2026 | 12,68 | 12,68 | 12,68 | 12,68 | -0,63% | 10,00 |
| 11.06.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,71% | 249,00 |
| 10.06.2026 | 12,87 | 12,91 | 12,47 | 12,67 | -2,39% | - |
| 09.06.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 1,01% | 249,00 |
| 08.06.2026 | 12,99 | 12,99 | 12,76 | 12,85 | -1,76% | - |
| 05.06.2026 | 13,18 | 13,18 | 13,08 | 13,08 | -0,38% | 19,00 |
| 04.06.2026 | 12,86 | 13,14 | 12,81 | 13,13 | 1,47% | - |
| 03.06.2026 | 13,02 | 13,02 | 12,94 | 12,94 | -2,27% | 24,00 |
| 02.06.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -1,93% | 2,00 |
| 01.06.2026 | 13,64 | 13,64 | 13,50 | 13,50 | 0,30% | 116,00 |
| 29.05.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 0,00% | 680,00 |
| 28.05.2026 | 13,61 | 13,71 | 13,39 | 13,46 | -2,82% | - |
| 27.05.2026 | 13,96 | 14,03 | 13,85 | 13,85 | -0,65% | - |
| 26.05.2026 | 14,14 | 14,23 | 13,92 | 13,94 | -2,92% | - |
| 25.05.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 1,13% | 70,00 |
| 22.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | 6,00 |
| 21.05.2026 | 14,03 | 14,30 | 14,01 | 14,25 | 1,50% | - |
| 20.05.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -1,06% | 9,00 |
| 19.05.2026 | 13,83 | 14,30 | 13,83 | 14,19 | 1,65% | - |
| 18.05.2026 | 13,86 | 13,96 | 13,66 | 13,96 | -0,14% | 248,00 |