22,970€
-5,16%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |