10,450€
-0,19%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 10,50 | 10,56 | 10,39 | 10,45 | -0,19% | - |
| 01.10.2026 | 10,67 | 10,71 | 10,40 | 10,47 | -1,78% | - |
| 30.09.2026 | 10,69 | 10,84 | 10,56 | 10,66 | 0,00% | - |
| 29.09.2026 | 10,63 | 10,81 | 10,39 | 10,66 | 0,00% | - |
| 28.09.2026 | 10,97 | 11,05 | 10,35 | 10,66 | -3,09% | 2.130,00 |
| 25.09.2026 | 11,05 | 11,14 | 10,95 | 11,00 | -0,45% | 18,00 |
| 24.09.2026 | 10,93 | 11,14 | 10,91 | 11,05 | 0,82% | - |
| 23.09.2026 | 10,85 | 11,29 | 10,85 | 10,96 | 0,92% | - |
| 22.09.2026 | 11,49 | 11,49 | 10,73 | 10,86 | -17,73% | - |
| 21.09.2026 | 13,19 | 13,50 | 12,81 | 13,20 | 0,46% | - |
| 18.09.2026 | 13,41 | 13,55 | 13,06 | 13,14 | -1,94% | - |
| 17.09.2026 | 13,15 | 13,48 | 13,10 | 13,40 | 2,45% | 500,00 |
| 16.09.2026 | 12,74 | 13,15 | 12,71 | 13,08 | 2,83% | - |
| 15.09.2026 | 13,35 | 13,47 | 12,65 | 12,72 | -4,79% | 14.000,00 |
| 14.09.2026 | 13,30 | 13,53 | 13,06 | 13,36 | -0,15% | - |
| 11.09.2026 | 13,05 | 13,58 | 12,94 | 13,38 | 2,92% | 5.119,00 |
| 10.09.2026 | 12,81 | 13,16 | 12,79 | 13,00 | 1,88% | - |
| 09.09.2026 | 12,41 | 13,25 | 12,35 | 12,76 | 2,90% | 20,00 |
| 08.09.2026 | 15,08 | 15,08 | 12,13 | 12,40 | -18,04% | 23.760,00 |
| 07.09.2026 | 15,77 | 15,79 | 15,02 | 15,13 | -4,30% | 7.511,00 |
| 04.09.2026 | 15,89 | 16,07 | 15,71 | 15,81 | -0,63% | - |
| 03.09.2026 | 15,97 | 16,18 | 15,77 | 15,91 | -0,38% | - |
| 02.09.2026 | 16,24 | 16,40 | 15,77 | 15,97 | -1,84% | 4.204,00 |
| 01.09.2026 | 15,21 | 16,79 | 15,19 | 16,27 | 5,92% | 19.068,00 |
| 31.08.2026 | 14,93 | 15,52 | 14,91 | 15,36 | 2,88% | 1.552,00 |
| 28.08.2026 | 14,90 | 15,15 | 14,86 | 14,93 | 0,27% | - |
| 27.08.2026 | 14,58 | 14,94 | 14,50 | 14,89 | 1,92% | - |
| 26.08.2026 | 14,81 | 14,87 | 14,46 | 14,61 | -1,75% | - |
| 25.08.2026 | 14,88 | 14,98 | 14,73 | 14,87 | -0,07% | 6.360,00 |
| 24.08.2026 | 14,70 | 14,96 | 14,62 | 14,88 | 1,09% | - |
| 21.08.2026 | 14,30 | 14,79 | 14,12 | 14,72 | 3,01% | - |
| 20.08.2026 | 14,46 | 14,46 | 14,24 | 14,29 | -1,79% | - |
| 19.08.2026 | 14,45 | 14,62 | 14,11 | 14,55 | 7,30% | 280,00 |
| 05.05.2026 | 14,09 | 14,13 | 13,45 | 13,56 | -3,62% | 7.279,00 |
| 04.05.2026 | 13,95 | 14,30 | 13,92 | 14,07 | 1,01% | 7.279,00 |
| 30.04.2026 | 13,73 | 14,47 | 13,65 | 13,93 | 1,02% | 240,00 |
| 29.04.2026 | 14,24 | 14,25 | 13,50 | 13,79 | -2,82% | 2.800,00 |
| 28.04.2026 | 15,97 | 15,99 | 14,12 | 14,19 | -11,26% | - |
| 27.04.2026 | 16,29 | 16,30 | 15,96 | 15,99 | -2,08% | - |
| 24.04.2026 | 15,56 | 16,39 | 15,54 | 16,33 | 4,81% | - |
| 23.04.2026 | 16,07 | 16,11 | 15,43 | 15,58 | -3,71% | 900,00 |
| 22.04.2026 | 16,63 | 16,66 | 16,11 | 16,18 | -1,82% | - |
| 21.04.2026 | 16,61 | 16,79 | 16,47 | 16,48 | -0,78% | 3.696,00 |
| 20.04.2026 | 16,93 | 16,97 | 16,44 | 16,61 | -1,72% | 2.500,00 |
| 17.04.2026 | 16,87 | 17,20 | 16,85 | 16,90 | 0,30% | - |
| 16.04.2026 | 17,73 | 18,25 | 16,81 | 16,85 | -5,50% | - |
| 15.04.2026 | 18,03 | 18,13 | 17,74 | 17,83 | -1,33% | 728,00 |
| 14.04.2026 | 18,53 | 18,56 | 17,87 | 18,07 | -2,48% | 5.321,00 |
| 13.04.2026 | 19,36 | 20,20 | 18,18 | 18,53 | -5,27% | 4.517,00 |
| 10.04.2026 | 19,19 | 19,79 | 19,15 | 19,56 | 1,93% | - |
| 09.04.2026 | 19,34 | 19,39 | 18,96 | 19,19 | -1,34% | - |
| 08.04.2026 | 19,85 | 19,89 | 19,29 | 19,45 | 1,62% | - |
| 07.04.2026 | 19,01 | 19,69 | 18,36 | 19,14 | 0,53% | 56,00 |
| 02.04.2026 | 18,85 | 19,07 | 18,54 | 19,04 | -0,57% | - |
| 01.04.2026 | 19,27 | 19,45 | 19,00 | 19,15 | -0,42% | 2.080,00 |
| 31.03.2026 | 18,77 | 19,27 | 18,64 | 19,23 | 3,72% | - |
| 30.03.2026 | 18,23 | 18,73 | 18,06 | 18,54 | 1,87% | - |
| 27.03.2026 | 18,90 | 18,91 | 18,19 | 18,20 | -3,40% | 6.928,00 |
| 26.03.2026 | 18,11 | 19,05 | 18,05 | 18,84 | 3,46% | - |
| 25.03.2026 | 18,57 | 18,71 | 18,02 | 18,21 | -1,99% | - |
| 24.03.2026 | 18,27 | 18,63 | 18,23 | 18,58 | 0,81% | 1.400,00 |
| 23.03.2026 | 17,91 | 18,68 | 17,70 | 18,43 | 1,54% | 9.660,00 |
| 20.03.2026 | 18,13 | 18,50 | 17,99 | 18,15 | 0,00% | - |
| 19.03.2026 | 17,57 | 18,22 | 17,54 | 18,15 | 3,18% | - |
| 18.03.2026 | 17,83 | 17,98 | 17,56 | 17,59 | -0,51% | - |
| 17.03.2026 | 17,57 | 17,80 | 17,39 | 17,68 | 0,00% | 6.936,00 |
| 16.03.2026 | 17,75 | 17,91 | 17,57 | 17,68 | 0,45% | - |
| 13.03.2026 | 17,85 | 17,88 | 17,60 | 17,60 | -1,35% | 2.600,00 |
| 12.03.2026 | 17,96 | 18,05 | 17,79 | 17,84 | -1,00% | 588,00 |
| 11.03.2026 | 18,19 | 18,19 | 17,92 | 18,02 | -0,72% | - |
| 10.03.2026 | 18,29 | 18,51 | 18,11 | 18,15 | -1,14% | - |
| 09.03.2026 | 17,67 | 18,45 | 17,60 | 18,36 | 0,88% | 6.958,00 |
| 06.03.2026 | 18,37 | 18,44 | 18,05 | 18,20 | -0,55% | 1.900,00 |
| 05.03.2026 | 18,23 | 18,37 | 18,12 | 18,30 | -0,38% | - |
| 04.03.2026 | 17,97 | 18,43 | 17,91 | 18,37 | 1,44% | - |
| 03.03.2026 | 18,16 | 18,21 | 17,76 | 18,11 | -1,09% | 571,00 |
| 02.03.2026 | 18,14 | 18,52 | 18,11 | 18,31 | -0,76% | - |
| 27.02.2026 | 18,55 | 18,57 | 18,33 | 18,45 | -0,49% | - |
| 26.02.2026 | 18,06 | 18,56 | 18,04 | 18,54 | 2,43% | - |
| 25.02.2026 | 18,08 | 18,20 | 18,00 | 18,10 | 0,11% | - |
| 24.02.2026 | 18,09 | 18,25 | 17,92 | 18,08 | 0,11% | - |
| 23.02.2026 | 18,51 | 18,58 | 17,99 | 18,06 | -2,90% | - |
| 20.02.2026 | 18,53 | 18,72 | 18,17 | 18,60 | 0,38% | 390,00 |
| 19.02.2026 | 18,32 | 18,61 | 18,24 | 18,53 | 1,09% | - |
| 18.02.2026 | 18,34 | 18,45 | 18,17 | 18,33 | 0,05% | - |
| 17.02.2026 | 18,30 | 18,49 | 18,19 | 18,32 | -0,27% | - |
| 16.02.2026 | 18,64 | 18,71 | 18,30 | 18,37 | -1,34% | - |
| 13.02.2026 | 18,37 | 18,74 | 18,35 | 18,62 | 1,31% | - |
| 12.02.2026 | 18,25 | 18,93 | 18,23 | 18,38 | 1,04% | - |
| 11.02.2026 | 19,54 | 19,54 | 17,64 | 18,19 | -6,77% | 394,00 |
| 10.02.2026 | 19,87 | 19,88 | 19,46 | 19,51 | -1,71% | 7.279,00 |
| 09.02.2026 | 20,09 | 20,30 | 19,68 | 19,85 | 2,74% | - |
| 06.02.2026 | 19,03 | 19,36 | 18,60 | 19,32 | 1,52% | 7.028,00 |
| 05.02.2026 | 19,44 | 19,46 | 18,94 | 19,03 | -1,81% | 5.355,00 |
| 04.02.2026 | 19,49 | 19,65 | 19,32 | 19,38 | -0,46% | - |
| 03.02.2026 | 20,20 | 20,28 | 19,36 | 19,47 | -3,61% | 44,00 |
| 02.02.2026 | 19,87 | 20,35 | 19,85 | 20,20 | 0,37% | - |
| 30.01.2026 | 20,40 | 20,40 | 19,96 | 20,13 | -1,59% | - |
| 29.01.2026 | 20,53 | 20,60 | 20,30 | 20,45 | 0,12% | 1.080,00 |
| 28.01.2026 | 20,73 | 20,73 | 20,33 | 20,43 | -0,49% | 2.610,00 |