19,070€
0,16%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,92 | 19,09 | 18,55 | 19,05 | 0,05% | - |
| 01.04.2026 | 19,24 | 19,50 | 19,00 | 19,04 | -0,57% | - |
| 31.03.2026 | 18,59 | 19,30 | 18,57 | 19,15 | 3,12% | - |
| 30.03.2026 | 18,20 | 18,73 | 18,06 | 18,57 | 1,36% | - |
| 27.03.2026 | 18,84 | 18,88 | 18,24 | 18,32 | -2,81% | - |
| 26.03.2026 | 18,09 | 19,01 | 18,01 | 18,85 | 3,74% | - |
| 25.03.2026 | 18,54 | 18,70 | 18,02 | 18,17 | -1,84% | - |
| 24.03.2026 | 18,24 | 18,60 | 18,21 | 18,51 | 0,87% | - |
| 23.03.2026 | 18,00 | 18,65 | 17,69 | 18,35 | 1,77% | - |
| 20.03.2026 | 18,20 | 18,49 | 17,98 | 18,03 | -0,93% | - |
| 19.03.2026 | 17,56 | 18,28 | 17,52 | 18,20 | 3,41% | - |
| 18.03.2026 | 17,78 | 17,98 | 17,60 | 17,60 | -0,56% | - |
| 17.03.2026 | 17,55 | 17,79 | 17,39 | 17,70 | 0,51% | - |
| 16.03.2026 | 17,65 | 17,91 | 17,57 | 17,61 | 0,17% | - |
| 13.03.2026 | 17,80 | 17,88 | 17,56 | 17,58 | -2,39% | - |
| 12.03.2026 | 17,99 | 18,04 | 17,79 | 18,01 | 0,00% | - |
| 11.03.2026 | 18,10 | 18,19 | 17,94 | 18,01 | -0,50% | - |
| 10.03.2026 | 18,34 | 18,50 | 18,07 | 18,10 | -1,63% | - |
| 09.03.2026 | 17,95 | 18,50 | 17,58 | 18,40 | 1,04% | - |
| 06.03.2026 | 18,34 | 18,43 | 18,05 | 18,21 | -0,33% | - |
| 05.03.2026 | 18,40 | 18,40 | 18,15 | 18,27 | -0,38% | - |
| 04.03.2026 | 18,08 | 18,43 | 17,83 | 18,34 | 2,17% | - |
| 03.03.2026 | 18,23 | 18,24 | 17,76 | 17,95 | -2,45% | - |
| 02.03.2026 | 18,37 | 18,50 | 18,12 | 18,40 | -0,59% | - |
| 27.02.2026 | 18,07 | 18,59 | 18,07 | 18,51 | 1,59% | - |
| 26.02.2026 | 18,04 | 18,25 | 18,03 | 18,22 | 1,22% | - |
| 25.02.2026 | 18,06 | 18,10 | 18,00 | 18,00 | -0,28% | - |
| 24.02.2026 | 18,01 | 18,25 | 17,92 | 18,05 | -2,80% | 6,00 |
| 23.02.2026 | 18,64 | 18,64 | 18,33 | 18,57 | 1,25% | - |
| 20.02.2026 | 18,49 | 18,67 | 18,17 | 18,34 | -1,08% | - |
| 19.02.2026 | 18,30 | 18,61 | 18,24 | 18,54 | 1,53% | - |
| 18.02.2026 | 18,28 | 18,45 | 18,17 | 18,26 | -0,11% | - |
| 17.02.2026 | 18,32 | 18,44 | 18,18 | 18,28 | -0,27% | - |
| 16.02.2026 | 18,60 | 18,76 | 18,28 | 18,33 | -0,11% | - |
| 13.02.2026 | 18,32 | 18,60 | 18,28 | 18,35 | -0,22% | - |
| 12.02.2026 | 18,15 | 18,93 | 18,15 | 18,39 | 0,66% | - |
| 11.02.2026 | 19,60 | 19,60 | 17,64 | 18,27 | -6,60% | - |
| 10.02.2026 | 19,79 | 19,93 | 19,45 | 19,56 | -1,21% | - |
| 09.02.2026 | 19,35 | 20,25 | 19,33 | 19,80 | 3,94% | - |
| 06.02.2026 | 19,00 | 19,05 | 18,60 | 19,05 | -0,42% | - |
| 05.02.2026 | 19,41 | 19,45 | 19,05 | 19,13 | -1,39% | - |
| 04.02.2026 | 19,41 | 19,64 | 19,29 | 19,40 | 0,31% | - |
| 03.02.2026 | 20,15 | 20,28 | 19,29 | 19,34 | -3,01% | - |
| 02.02.2026 | 19,93 | 20,03 | 19,80 | 19,94 | -1,04% | - |
| 30.01.2026 | 20,50 | 20,50 | 19,96 | 20,15 | -1,83% | - |
| 29.01.2026 | 20,35 | 20,53 | 20,35 | 20,53 | 0,86% | - |
| 28.01.2026 | 20,55 | 20,78 | 20,33 | 20,35 | -0,25% | - |
| 27.01.2026 | 20,80 | 20,93 | 20,40 | 20,40 | -5,99% | - |
| 26.01.2026 | 21,65 | 21,70 | 21,65 | 21,70 | 0,93% | - |
| 23.01.2026 | 21,50 | 21,68 | 21,43 | 21,50 | 1,78% | - |
| 22.01.2026 | 21,10 | 21,13 | 21,10 | 21,13 | -0,24% | - |
| 21.01.2026 | 20,85 | 21,20 | 20,60 | 21,18 | -0,82% | - |
| 20.01.2026 | 21,45 | 21,45 | 21,30 | 21,35 | -0,12% | - |
| 19.01.2026 | 21,90 | 21,90 | 21,00 | 21,38 | -4,15% | - |
| 16.01.2026 | 22,23 | 22,30 | 22,23 | 22,30 | -3,25% | - |
| 15.01.2026 | 22,90 | 23,05 | 22,90 | 23,05 | 1,10% | - |
| 14.01.2026 | 22,65 | 22,93 | 22,58 | 22,80 | 0,44% | - |
| 13.01.2026 | 22,85 | 22,88 | 22,33 | 22,70 | -1,63% | - |
| 12.01.2026 | 23,10 | 23,10 | 23,05 | 23,08 | 1,21% | - |
| 09.01.2026 | 22,80 | 22,88 | 22,78 | 22,80 | -0,22% | - |
| 08.01.2026 | 22,85 | 22,85 | 22,78 | 22,85 | 0,11% | - |
| 07.01.2026 | 22,23 | 23,08 | 22,20 | 22,83 | 2,82% | - |
| 06.01.2026 | 22,15 | 22,23 | 22,03 | 22,20 | -0,11% | - |
| 05.01.2026 | 22,23 | 22,23 | 22,18 | 22,23 | -1,11% | - |
| 02.01.2026 | 22,45 | 22,73 | 22,35 | 22,48 | 0,33% | - |
| 30.12.2025 | 22,33 | 22,40 | 22,33 | 22,40 | 0,22% | - |
| 29.12.2025 | 22,40 | 22,55 | 22,25 | 22,35 | -0,22% | - |
| 23.12.2025 | 22,40 | 22,48 | 22,20 | 22,40 | 1,93% | - |
| 22.12.2025 | 21,98 | 22,03 | 21,95 | 21,98 | 0,11% | - |
| 19.12.2025 | 21,98 | 22,08 | 21,88 | 21,95 | -2,88% | - |
| 18.12.2025 | 22,48 | 22,63 | 22,48 | 22,60 | 0,56% | - |
| 17.12.2025 | 22,80 | 22,85 | 22,45 | 22,48 | -0,44% | - |
| 16.12.2025 | 22,58 | 22,63 | 22,55 | 22,58 | -0,11% | - |
| 15.12.2025 | 22,78 | 22,83 | 22,50 | 22,60 | -0,22% | - |
| 12.12.2025 | 22,60 | 22,65 | 22,60 | 22,65 | 0,22% | - |
| 11.12.2025 | 22,23 | 22,60 | 22,05 | 22,60 | 3,91% | - |
| 10.12.2025 | 21,75 | 21,75 | 21,73 | 21,75 | 0,23% | - |
| 09.12.2025 | 21,90 | 22,00 | 21,63 | 21,70 | -1,92% | - |
| 08.12.2025 | 22,15 | 22,15 | 22,13 | 22,13 | 1,49% | - |
| 05.12.2025 | 21,78 | 21,85 | 21,78 | 21,80 | 0,00% | - |
| 04.12.2025 | 21,70 | 21,80 | 21,50 | 21,80 | 0,58% | - |
| 03.12.2025 | 22,18 | 22,35 | 21,63 | 21,68 | -2,36% | - |
| 02.12.2025 | 22,43 | 22,50 | 22,08 | 22,20 | -0,34% | - |
| 01.12.2025 | 22,33 | 22,35 | 22,25 | 22,28 | -0,56% | - |
| 28.11.2025 | 22,50 | 22,60 | 22,25 | 22,40 | -0,44% | - |
| 27.11.2025 | 22,23 | 22,50 | 22,18 | 22,50 | 1,47% | - |
| 26.11.2025 | 22,40 | 22,50 | 22,15 | 22,18 | -0,78% | - |
| 25.11.2025 | 21,70 | 22,40 | 21,50 | 22,35 | 2,88% | - |
| 24.11.2025 | 21,75 | 21,98 | 21,60 | 21,73 | -0,91% | - |
| 21.11.2025 | 21,85 | 21,98 | 21,85 | 21,93 | 0,34% | - |
| 20.11.2025 | 22,43 | 22,75 | 21,85 | 21,85 | -1,35% | - |
| 19.11.2025 | 22,20 | 22,30 | 21,98 | 22,15 | 0,45% | - |
| 18.11.2025 | 22,38 | 22,38 | 22,05 | 22,05 | -2,22% | - |
| 17.11.2025 | 23,00 | 23,10 | 22,45 | 22,55 | -2,38% | - |
| 14.11.2025 | 23,10 | 23,10 | 23,05 | 23,10 | 0,22% | - |
| 13.11.2025 | 23,68 | 23,83 | 23,05 | 23,05 | -2,54% | - |
| 12.11.2025 | 23,55 | 23,83 | 23,53 | 23,65 | 3,05% | - |
| 11.11.2025 | 22,98 | 23,00 | 22,95 | 22,95 | 0,00% | - |
| 10.11.2025 | 22,83 | 23,00 | 22,65 | 22,95 | 0,99% | - |
| 07.11.2025 | 22,55 | 22,78 | 22,55 | 22,73 | -0,22% | - |