26,570€
0,08%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 26,55 | 26,66 | 26,22 | 26,55 | 0,00% | - |
| 18.12.2024 | 26,14 | 26,80 | 25,94 | 26,55 | 1,65% | - |
| 17.12.2024 | 26,29 | 26,45 | 25,93 | 26,12 | -0,65% | - |
| 16.12.2024 | 27,05 | 27,07 | 25,96 | 26,29 | -2,88% | - |
| 13.12.2024 | 26,84 | 27,26 | 26,71 | 27,07 | 0,86% | - |
| 12.12.2024 | 27,21 | 27,52 | 26,82 | 26,84 | -1,36% | - |
| 11.12.2024 | 27,21 | 27,31 | 27,07 | 27,21 | 0,00% | - |
| 10.12.2024 | 27,35 | 27,69 | 27,09 | 27,21 | -0,51% | 33,00 |
| 09.12.2024 | 27,60 | 27,80 | 27,29 | 27,35 | -0,83% | - |
| 06.12.2024 | 27,43 | 27,62 | 27,39 | 27,58 | 0,55% | 330,00 |
| 05.12.2024 | 27,58 | 27,97 | 27,41 | 27,43 | -0,47% | - |
| 04.12.2024 | 27,12 | 27,77 | 27,09 | 27,56 | 1,55% | - |
| 03.12.2024 | 27,68 | 27,85 | 27,08 | 27,14 | -1,95% | - |
| 02.12.2024 | 27,09 | 28,03 | 26,89 | 27,68 | 2,03% | - |
| 29.11.2024 | 27,42 | 27,82 | 27,13 | 27,13 | -1,06% | - |
| 28.11.2024 | 27,78 | 27,93 | 27,38 | 27,42 | -1,30% | - |
| 27.11.2024 | 27,22 | 27,92 | 27,12 | 27,78 | 2,06% | - |
| 26.11.2024 | 26,85 | 27,94 | 26,75 | 27,22 | 1,15% | - |
| 25.11.2024 | 27,08 | 27,59 | 26,84 | 26,91 | -0,55% | - |
| 22.11.2024 | 27,84 | 28,19 | 27,00 | 27,06 | -2,80% | - |
| 21.11.2024 | 27,24 | 27,98 | 27,10 | 27,84 | 2,20% | - |
| 20.11.2024 | 27,17 | 27,53 | 26,65 | 27,24 | 0,41% | - |
| 19.11.2024 | 28,48 | 28,67 | 27,04 | 27,13 | -4,74% | - |
| 18.11.2024 | 29,24 | 29,42 | 28,46 | 28,48 | -2,60% | - |
| 15.11.2024 | 29,41 | 29,63 | 29,12 | 29,24 | -0,58% | - |
| 14.11.2024 | 28,51 | 29,53 | 28,42 | 29,41 | 3,16% | - |
| 13.11.2024 | 29,23 | 29,30 | 28,37 | 28,51 | -2,40% | - |
| 12.11.2024 | 29,03 | 29,24 | 28,65 | 29,21 | 0,62% | - |
| 11.11.2024 | 29,36 | 29,57 | 28,99 | 29,03 | -0,99% | - |
| 08.11.2024 | 28,38 | 29,34 | 28,28 | 29,32 | 3,24% | - |
| 07.11.2024 | 27,47 | 28,84 | 27,43 | 28,40 | 3,31% | - |
| 06.11.2024 | 28,32 | 29,17 | 27,38 | 27,49 | -3,41% | - |
| 05.11.2024 | 29,44 | 29,52 | 28,31 | 28,46 | -3,39% | - |
| 04.11.2024 | 29,61 | 29,71 | 29,27 | 29,46 | -0,41% | - |
| 01.11.2024 | 29,56 | 29,89 | 29,26 | 29,58 | 0,00% | - |
| 31.10.2024 | 31,41 | 31,41 | 27,58 | 29,58 | -5,77% | - |
| 30.10.2024 | 31,84 | 32,01 | 31,39 | 31,39 | -1,35% | - |
| 29.10.2024 | 31,74 | 31,95 | 31,28 | 31,82 | 0,25% | - |
| 28.10.2024 | 31,86 | 32,09 | 31,22 | 31,74 | -0,19% | - |
| 25.10.2024 | 32,09 | 32,33 | 31,68 | 31,80 | -1,15% | - |
| 24.10.2024 | 32,13 | 32,65 | 32,12 | 32,17 | 0,06% | - |
| 23.10.2024 | 32,86 | 32,87 | 32,02 | 32,15 | -2,04% | - |
| 22.10.2024 | 33,48 | 33,54 | 32,33 | 32,82 | -2,09% | - |
| 21.10.2024 | 33,40 | 33,63 | 33,24 | 33,52 | 0,30% | - |
| 18.10.2024 | 33,29 | 33,52 | 32,58 | 33,42 | 0,33% | - |
| 17.10.2024 | 33,12 | 33,62 | 32,77 | 33,31 | 0,51% | - |
| 16.10.2024 | 32,54 | 33,18 | 32,24 | 33,14 | 1,78% | - |
| 15.10.2024 | 31,79 | 32,74 | 31,49 | 32,56 | 2,55% | - |
| 14.10.2024 | 32,77 | 33,13 | 31,52 | 31,75 | -3,17% | - |
| 11.10.2024 | 34,13 | 34,13 | 32,19 | 32,79 | -3,93% | - |
| 10.10.2024 | 35,04 | 35,04 | 33,69 | 34,13 | -2,60% | - |
| 09.10.2024 | 35,79 | 35,79 | 34,71 | 35,04 | -2,04% | - |
| 08.10.2024 | 34,34 | 35,87 | 34,06 | 35,77 | 3,98% | - |
| 07.10.2024 | 35,22 | 35,30 | 34,23 | 34,40 | -2,33% | - |
| 04.10.2024 | 34,84 | 35,48 | 34,44 | 35,22 | 1,21% | - |
| 03.10.2024 | 35,00 | 35,15 | 34,49 | 34,80 | -0,85% | - |
| 02.10.2024 | 34,74 | 35,28 | 34,45 | 35,10 | 1,04% | - |
| 01.10.2024 | 34,99 | 35,27 | 34,63 | 34,74 | -0,71% | - |
| 30.09.2024 | 34,68 | 35,01 | 34,45 | 34,99 | 1,13% | - |
| 27.09.2024 | 35,45 | 35,55 | 34,58 | 34,60 | -2,40% | - |
| 26.09.2024 | 35,03 | 35,72 | 34,99 | 35,45 | 1,14% | - |
| 25.09.2024 | 33,54 | 35,15 | 33,33 | 35,05 | 4,50% | - |
| 24.09.2024 | 34,16 | 34,45 | 33,26 | 33,54 | -1,76% | - |
| 23.09.2024 | 34,33 | 34,72 | 33,80 | 34,14 | -0,32% | - |
| 20.09.2024 | 34,29 | 34,33 | 34,23 | 34,25 | -2,62% | - |
| 19.09.2024 | 34,80 | 35,29 | 34,69 | 35,17 | 1,35% | - |
| 18.09.2024 | 34,61 | 35,03 | 34,46 | 34,70 | 0,26% | - |
| 17.09.2024 | 34,86 | 34,98 | 34,49 | 34,61 | -0,66% | - |
| 16.09.2024 | 34,90 | 34,93 | 34,32 | 34,84 | -0,06% | - |
| 13.09.2024 | 34,70 | 35,16 | 34,47 | 34,86 | 0,52% | - |
| 12.09.2024 | 34,42 | 35,01 | 34,24 | 34,68 | 0,64% | - |
| 11.09.2024 | 34,30 | 34,67 | 34,06 | 34,46 | 0,29% | - |
| 10.09.2024 | 34,56 | 34,74 | 34,08 | 34,36 | -0,69% | - |
| 09.09.2024 | 33,67 | 34,60 | 33,65 | 34,60 | 3,13% | - |
| 06.09.2024 | 33,51 | 34,14 | 33,28 | 33,55 | 0,06% | - |
| 05.09.2024 | 32,89 | 33,64 | 32,66 | 33,53 | 2,01% | - |
| 04.09.2024 | 33,16 | 33,16 | 32,31 | 32,87 | -0,93% | - |
| 03.09.2024 | 33,37 | 33,60 | 33,04 | 33,18 | -0,57% | - |
| 02.09.2024 | 33,81 | 33,86 | 32,99 | 33,37 | -1,36% | - |
| 30.08.2024 | 33,28 | 33,95 | 33,28 | 33,83 | 1,65% | - |
| 29.08.2024 | 33,14 | 33,64 | 33,05 | 33,28 | 0,36% | - |
| 28.08.2024 | 32,68 | 33,36 | 32,68 | 33,16 | 1,47% | - |
| 27.08.2024 | 32,40 | 32,71 | 32,20 | 32,68 | 0,93% | - |
| 26.08.2024 | 32,13 | 32,51 | 31,83 | 32,38 | 0,65% | - |
| 23.08.2024 | 31,67 | 32,19 | 31,66 | 32,17 | 1,58% | - |
| 22.08.2024 | 32,20 | 32,37 | 31,65 | 31,67 | -1,71% | - |
| 21.08.2024 | 31,66 | 32,53 | 31,55 | 32,22 | 1,77% | - |
| 20.08.2024 | 32,02 | 32,11 | 31,57 | 31,66 | -1,12% | - |
| 19.08.2024 | 32,14 | 32,30 | 31,75 | 32,02 | -0,44% | - |
| 16.08.2024 | 32,05 | 32,28 | 31,87 | 32,16 | 0,28% | - |
| 15.08.2024 | 31,78 | 32,33 | 31,78 | 32,07 | 0,85% | - |
| 14.08.2024 | 31,39 | 32,05 | 31,36 | 31,80 | 1,31% | - |
| 13.08.2024 | 30,74 | 31,41 | 30,74 | 31,39 | 2,05% | - |
| 12.08.2024 | 30,66 | 30,92 | 30,17 | 30,76 | 0,56% | - |
| 09.08.2024 | 28,89 | 30,64 | 28,85 | 30,59 | 5,81% | - |
| 08.08.2024 | 28,22 | 29,72 | 28,16 | 28,91 | 2,70% | - |
| 07.08.2024 | 28,40 | 28,92 | 28,15 | 28,15 | -0,85% | - |
| 06.08.2024 | 27,64 | 28,63 | 27,64 | 28,39 | 2,57% | - |
| 05.08.2024 | 28,23 | 28,25 | 26,81 | 27,68 | -2,64% | - |
| 02.08.2024 | 29,02 | 29,10 | 28,17 | 28,43 | -2,50% | - |