29,125€
-0,09%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29,15 | 29,48 | 29,13 | 29,23 | 0,26% | - |
| 15.05.2025 | 29,68 | 29,68 | 29,05 | 29,15 | -1,77% | - |
| 14.05.2025 | 29,10 | 29,70 | 29,08 | 29,68 | 1,98% | - |
| 13.05.2025 | 28,80 | 29,15 | 28,55 | 29,10 | 1,04% | - |
| 12.05.2025 | 27,83 | 28,83 | 27,83 | 28,80 | 3,60% | - |
| 09.05.2025 | 28,05 | 28,43 | 27,73 | 27,80 | -0,89% | - |
| 08.05.2025 | 28,28 | 28,55 | 27,88 | 28,05 | -0,53% | - |
| 07.05.2025 | 27,93 | 28,40 | 27,65 | 28,20 | 0,98% | - |
| 06.05.2025 | 27,78 | 28,00 | 27,63 | 27,93 | 0,54% | - |
| 05.05.2025 | 28,50 | 28,50 | 27,68 | 27,78 | -2,37% | - |
| 02.05.2025 | 27,65 | 28,50 | 27,60 | 28,45 | 2,71% | - |
| 30.04.2025 | 27,45 | 27,73 | 26,80 | 27,70 | 0,73% | - |
| 29.04.2025 | 24,25 | 27,50 | 24,20 | 27,50 | 13,40% | - |
| 28.04.2025 | 24,18 | 24,58 | 23,90 | 24,25 | 0,21% | - |
| 25.04.2025 | 23,75 | 24,20 | 23,58 | 24,20 | 2,11% | - |
| 24.04.2025 | 23,70 | 23,78 | 23,38 | 23,70 | 0,21% | - |
| 23.04.2025 | 23,10 | 23,93 | 23,10 | 23,65 | 3,05% | - |
| 22.04.2025 | 23,50 | 23,65 | 22,23 | 22,95 | -2,75% | - |
| 17.04.2025 | 23,48 | 23,80 | 23,28 | 23,60 | 0,43% | - |
| 16.04.2025 | 24,55 | 24,55 | 23,35 | 23,50 | -4,57% | - |
| 15.04.2025 | 23,90 | 24,75 | 23,85 | 24,63 | 2,82% | - |
| 14.04.2025 | 23,80 | 24,05 | 23,40 | 23,95 | 1,16% | - |
| 11.04.2025 | 23,70 | 23,78 | 22,33 | 23,68 | -0,21% | - |
| 10.04.2025 | 24,60 | 25,20 | 23,08 | 23,73 | -3,85% | - |
| 09.04.2025 | 22,53 | 24,88 | 22,48 | 24,68 | 8,46% | - |
| 08.04.2025 | 23,08 | 23,88 | 22,40 | 22,75 | -1,41% | - |
| 07.04.2025 | 22,65 | 23,73 | 21,45 | 23,08 | 0,37% | - |
| 04.04.2025 | 24,22 | 24,36 | 22,99 | 22,99 | -5,08% | - |
| 03.04.2025 | 25,03 | 25,05 | 24,06 | 24,22 | -4,34% | - |
| 02.04.2025 | 25,14 | 25,35 | 24,59 | 25,32 | 0,72% | - |
| 01.04.2025 | 25,54 | 25,54 | 24,99 | 25,14 | -1,64% | - |
| 31.03.2025 | 26,00 | 26,00 | 25,12 | 25,56 | -1,99% | - |
| 28.03.2025 | 25,52 | 27,42 | 25,42 | 26,08 | 2,07% | - |
| 27.03.2025 | 25,26 | 25,62 | 25,14 | 25,55 | 1,15% | - |
| 26.03.2025 | 25,70 | 25,75 | 25,08 | 25,26 | -1,75% | - |
| 25.03.2025 | 25,67 | 26,02 | 25,50 | 25,71 | 0,16% | - |
| 24.03.2025 | 24,92 | 25,71 | 24,92 | 25,67 | 3,01% | - |
| 21.03.2025 | 25,44 | 25,50 | 24,71 | 24,92 | -2,27% | - |
| 20.03.2025 | 25,61 | 25,63 | 25,23 | 25,50 | -0,47% | - |
| 19.03.2025 | 25,52 | 25,86 | 25,43 | 25,62 | 0,39% | - |
| 18.03.2025 | 25,50 | 26,11 | 25,43 | 25,52 | 0,08% | - |
| 17.03.2025 | 25,65 | 25,96 | 25,27 | 25,50 | -0,55% | - |
| 14.03.2025 | 24,88 | 25,69 | 24,83 | 25,64 | 3,39% | - |
| 13.03.2025 | 25,16 | 25,19 | 24,75 | 24,80 | -1,55% | - |
| 12.03.2025 | 24,65 | 25,52 | 24,65 | 25,19 | 2,27% | - |
| 11.03.2025 | 25,36 | 25,52 | 24,41 | 24,63 | -2,88% | - |
| 10.03.2025 | 26,30 | 26,30 | 25,14 | 25,36 | -3,57% | - |
| 07.03.2025 | 25,83 | 26,31 | 25,55 | 26,30 | 1,66% | - |
| 06.03.2025 | 26,59 | 26,77 | 25,84 | 25,87 | -2,74% | - |
| 05.03.2025 | 25,99 | 26,74 | 25,99 | 26,60 | 2,23% | - |
| 04.03.2025 | 26,03 | 26,25 | 25,61 | 26,02 | -0,19% | - |
| 03.03.2025 | 25,72 | 26,41 | 25,67 | 26,07 | 1,60% | - |
| 28.02.2025 | 25,97 | 26,09 | 25,46 | 25,66 | -1,19% | - |
| 27.02.2025 | 26,44 | 26,66 | 25,95 | 25,97 | -1,70% | - |
| 26.02.2025 | 26,70 | 26,81 | 26,36 | 26,42 | -1,05% | - |
| 25.02.2025 | 26,46 | 26,79 | 26,24 | 26,70 | 0,87% | - |
| 24.02.2025 | 26,58 | 26,87 | 26,26 | 26,47 | 0,34% | - |
| 21.02.2025 | 26,94 | 27,18 | 26,32 | 26,38 | -2,08% | - |
| 20.02.2025 | 27,13 | 27,37 | 26,89 | 26,94 | -0,66% | - |
| 19.02.2025 | 27,76 | 27,85 | 27,07 | 27,12 | -2,27% | - |
| 18.02.2025 | 27,88 | 27,94 | 27,74 | 27,75 | -0,47% | - |
| 17.02.2025 | 27,94 | 28,34 | 27,71 | 27,88 | -0,29% | - |
| 14.02.2025 | 27,39 | 28,29 | 26,66 | 27,96 | 2,04% | - |
| 13.02.2025 | 29,81 | 30,03 | 25,71 | 27,40 | -8,05% | - |
| 12.02.2025 | 30,05 | 30,26 | 29,47 | 29,80 | -0,77% | - |
| 11.02.2025 | 30,02 | 30,23 | 29,81 | 30,03 | 0,10% | - |
| 10.02.2025 | 30,04 | 30,24 | 29,70 | 30,00 | -0,17% | - |
| 07.02.2025 | 30,13 | 30,26 | 29,76 | 30,05 | -0,40% | - |
| 06.02.2025 | 30,35 | 30,68 | 29,96 | 30,17 | -0,53% | - |
| 05.02.2025 | 30,23 | 30,35 | 29,78 | 30,33 | 0,33% | - |
| 04.02.2025 | 30,47 | 30,66 | 30,02 | 30,23 | -0,79% | - |
| 03.02.2025 | 30,50 | 31,02 | 29,94 | 30,47 | -1,10% | - |
| 31.01.2025 | 30,73 | 31,19 | 30,57 | 30,81 | 0,26% | - |
| 30.01.2025 | 31,03 | 31,32 | 30,51 | 30,73 | -0,93% | - |
| 29.01.2025 | 31,19 | 31,82 | 30,93 | 31,02 | -0,58% | 135,00 |
| 28.01.2025 | 30,13 | 31,26 | 29,96 | 31,20 | 3,48% | - |
| 27.01.2025 | 30,50 | 30,50 | 29,80 | 30,15 | -1,18% | - |
| 24.01.2025 | 29,61 | 30,56 | 29,61 | 30,51 | 3,07% | - |
| 23.01.2025 | 29,45 | 29,90 | 29,42 | 29,60 | 0,48% | - |
| 22.01.2025 | 30,03 | 30,28 | 29,45 | 29,46 | -1,83% | - |
| 21.01.2025 | 28,93 | 30,03 | 28,82 | 30,01 | 3,70% | - |
| 20.01.2025 | 28,18 | 29,35 | 27,98 | 28,94 | 2,66% | - |
| 17.01.2025 | 27,42 | 28,24 | 27,40 | 28,19 | 2,85% | - |
| 16.01.2025 | 26,87 | 27,47 | 26,82 | 27,41 | 1,90% | - |
| 15.01.2025 | 25,66 | 26,94 | 25,66 | 26,90 | 4,83% | - |
| 14.01.2025 | 25,76 | 26,01 | 25,50 | 25,66 | -0,35% | - |
| 13.01.2025 | 26,45 | 26,47 | 25,60 | 25,75 | -2,65% | - |
| 10.01.2025 | 26,92 | 27,00 | 26,37 | 26,45 | -1,78% | - |
| 09.01.2025 | 27,19 | 27,19 | 26,89 | 26,93 | -0,96% | - |
| 08.01.2025 | 27,13 | 27,51 | 26,85 | 27,19 | 0,22% | - |
| 07.01.2025 | 27,62 | 27,69 | 27,07 | 27,13 | -1,77% | - |
| 06.01.2025 | 27,21 | 27,72 | 27,19 | 27,62 | 1,51% | - |
| 03.01.2025 | 27,00 | 27,31 | 26,99 | 27,21 | 0,78% | - |
| 02.01.2025 | 26,57 | 27,42 | 26,54 | 27,00 | 1,66% | - |
| 30.12.2024 | 26,98 | 26,98 | 26,43 | 26,56 | -1,37% | - |
| 27.12.2024 | 26,74 | 27,14 | 26,51 | 26,93 | 0,79% | - |
| 23.12.2024 | 26,72 | 26,92 | 26,33 | 26,72 | 0,15% | - |
| 20.12.2024 | 26,25 | 26,78 | 25,66 | 26,68 | 1,33% | - |
| 19.12.2024 | 26,55 | 26,66 | 26,00 | 26,33 | -0,83% | - |
| 18.12.2024 | 26,14 | 26,80 | 25,94 | 26,55 | 1,65% | - |