14,040€
3,16%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 13,63 | 14,12 | 13,62 | 14,11 | 3,67% | - |
| 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 |
| 15.05.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 0,58% | 180,00 |
| 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% | - |