28,460€
-3,39%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.08.2024 | 28,69 | 29,52 | 28,63 | 29,16 | 1,64% | - |
| 31.07.2024 | 28,59 | 29,00 | 28,58 | 28,69 | 0,42% | - |
| 30.07.2024 | 28,96 | 28,96 | 28,47 | 28,57 | -1,35% | - |
| 29.07.2024 | 28,67 | 29,05 | 28,37 | 28,96 | 1,08% | - |
| 26.07.2024 | 28,57 | 28,92 | 28,47 | 28,65 | 0,28% | - |
| 25.07.2024 | 28,47 | 28,72 | 28,01 | 28,57 | 0,21% | - |
| 24.07.2024 | 28,83 | 28,83 | 28,49 | 28,51 | -1,52% | - |
| 23.07.2024 | 29,42 | 29,42 | 28,91 | 28,95 | -1,60% | - |
| 22.07.2024 | 28,83 | 29,54 | 28,83 | 29,42 | 2,05% | - |
| 19.07.2024 | 29,43 | 29,54 | 28,78 | 28,83 | -2,14% | - |
| 18.07.2024 | 28,94 | 29,52 | 28,74 | 29,46 | 1,80% | - |
| 17.07.2024 | 28,87 | 29,00 | 28,45 | 28,94 | 0,24% | - |
| 16.07.2024 | 28,70 | 28,87 | 28,45 | 28,87 | 0,59% | - |
| 15.07.2024 | 29,28 | 29,40 | 28,67 | 28,70 | -2,05% | - |
| 12.07.2024 | 29,75 | 30,20 | 28,86 | 29,30 | -1,41% | - |
| 11.07.2024 | 28,70 | 30,35 | 28,37 | 29,72 | 3,55% | - |
| 10.07.2024 | 28,22 | 28,70 | 27,89 | 28,70 | 1,70% | - |
| 09.07.2024 | 28,08 | 28,59 | 27,98 | 28,22 | 0,50% | - |
| 08.07.2024 | 27,78 | 28,51 | 27,58 | 28,08 | 1,08% | - |
| 05.07.2024 | 27,06 | 27,78 | 27,06 | 27,78 | 2,58% | - |
| 04.07.2024 | 27,48 | 27,51 | 26,95 | 27,08 | -1,53% | - |
| 03.07.2024 | 27,36 | 27,66 | 27,17 | 27,50 | 0,59% | - |
| 02.07.2024 | 27,34 | 27,65 | 27,05 | 27,34 | 0,07% | - |
| 01.07.2024 | 27,62 | 27,98 | 27,27 | 27,32 | -0,76% | - |
| 28.06.2024 | 27,80 | 27,92 | 27,44 | 27,53 | -1,04% | - |
| 27.06.2024 | 27,53 | 27,86 | 27,39 | 27,82 | 1,13% | - |
| 26.06.2024 | 27,66 | 27,77 | 27,47 | 27,51 | -0,40% | - |
| 25.06.2024 | 27,61 | 27,90 | 27,43 | 27,62 | -0,04% | - |
| 24.06.2024 | 27,31 | 27,92 | 26,78 | 27,63 | 1,10% | - |
| 21.06.2024 | 27,54 | 27,54 | 27,19 | 27,33 | -0,76% | - |
| 20.06.2024 | 26,32 | 27,55 | 26,21 | 27,54 | 4,64% | - |
| 19.06.2024 | 27,21 | 27,26 | 26,22 | 26,32 | -3,20% | - |