10,630€
-4,06%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 10,94 | 10,96 | 10,76 | 10,90 | -1,62% | - |
| 22.10.2026 | 10,88 | 11,18 | 10,83 | 11,08 | 0,73% | - |
| 21.10.2026 | 11,10 | 11,22 | 10,98 | 11,00 | -0,81% | - |
| 20.10.2026 | 11,03 | 11,36 | 10,98 | 11,09 | -0,63% | - |
| 19.10.2026 | 11,41 | 11,49 | 11,12 | 11,16 | -2,11% | - |
| 16.10.2026 | 11,10 | 11,54 | 11,08 | 11,40 | 2,43% | - |
| 15.10.2026 | 11,42 | 11,51 | 11,12 | 11,13 | -3,13% | - |
| 14.10.2026 | 11,41 | 11,85 | 11,36 | 11,49 | 2,68% | - |
| 13.10.2026 | 11,16 | 11,20 | 11,16 | 11,19 | 1,82% | - |
| 12.10.2026 | 11,12 | 11,29 | 10,98 | 10,99 | -0,90% | - |
| 09.10.2026 | 10,99 | 11,11 | 10,99 | 11,09 | 1,09% | - |
| 08.10.2026 | 11,07 | 11,07 | 10,84 | 10,97 | -0,72% | 350,00 |
| 07.10.2026 | 11,30 | 11,38 | 10,95 | 11,05 | -2,81% | - |
| 06.10.2026 | 10,70 | 11,44 | 10,69 | 11,37 | 5,96% | - |
| 05.10.2026 | 10,40 | 10,77 | 10,36 | 10,73 | 2,58% | - |
| 02.10.2026 | 10,55 | 10,56 | 10,40 | 10,46 | 0,10% | - |
| 01.10.2026 | 10,64 | 10,71 | 10,40 | 10,45 | -1,69% | - |
| 30.09.2026 | 10,73 | 10,83 | 10,56 | 10,63 | 0,28% | - |
| 29.09.2026 | 10,64 | 10,80 | 10,39 | 10,60 | 2,12% | - |
| 28.09.2026 | 10,97 | 10,98 | 10,35 | 10,38 | -5,64% | - |
| 25.09.2026 | 11,04 | 11,13 | 10,93 | 11,00 | -0,54% | - |
| 24.09.2026 | 10,94 | 11,14 | 10,89 | 11,06 | 1,10% | - |
| 23.09.2026 | 10,83 | 11,27 | 10,81 | 10,94 | 1,58% | - |
| 22.09.2026 | 13,16 | 13,16 | 10,76 | 10,77 | -16,51% | 600,00 |
| 21.09.2026 | 13,17 | 13,49 | 12,90 | 12,90 | -1,98% | - |
| 18.09.2026 | 13,43 | 13,54 | 13,06 | 13,16 | -2,08% | - |
| 17.09.2026 | 13,19 | 13,48 | 13,14 | 13,44 | 2,60% | - |
| 16.09.2026 | 12,68 | 13,16 | 12,68 | 13,10 | -0,61% | - |
| 15.09.2026 | 13,22 | 13,48 | 13,00 | 13,18 | -1,13% | - |
| 14.09.2026 | 13,27 | 13,52 | 13,05 | 13,33 | -1,33% | - |
| 11.09.2026 | 12,97 | 13,55 | 12,97 | 13,51 | 3,84% | - |
| 10.09.2026 | 12,76 | 13,03 | 12,74 | 13,01 | -0,38% | - |
| 09.09.2026 | 12,36 | 13,24 | 12,34 | 13,06 | -13,28% | - |
| 08.09.2026 | 15,06 | 15,10 | 15,06 | 15,06 | -0,20% | - |
| 07.09.2026 | 15,74 | 15,76 | 15,03 | 15,09 | -4,01% | - |
| 04.09.2026 | 15,83 | 16,06 | 15,66 | 15,72 | -0,95% | - |
| 03.09.2026 | 15,91 | 16,17 | 15,77 | 15,87 | -0,75% | - |
| 02.09.2026 | 16,23 | 16,35 | 15,78 | 15,99 | -1,48% | - |
| 01.09.2026 | 15,50 | 16,79 | 15,32 | 16,23 | 5,60% | 749,00 |
| 31.08.2026 | 14,91 | 15,38 | 14,88 | 15,37 | 2,88% | 838,00 |
| 28.08.2026 | 14,99 | 15,06 | 14,86 | 14,94 | 1,56% | - |
| 27.08.2026 | 14,62 | 14,74 | 14,54 | 14,71 | 0,75% | - |
| 26.08.2026 | 14,79 | 14,82 | 14,45 | 14,60 | -2,14% | - |
| 25.08.2026 | 14,87 | 14,95 | 14,87 | 14,92 | 0,27% | - |
| 24.08.2026 | 14,71 | 14,95 | 14,61 | 14,88 | 1,16% | - |
| 21.08.2026 | 14,28 | 14,78 | 14,11 | 14,71 | 3,30% | - |
| 20.08.2026 | 14,49 | 14,54 | 14,21 | 14,24 | -1,93% | - |
| 19.08.2026 | 14,38 | 14,61 | 14,12 | 14,52 | 0,48% | - |
| 18.08.2026 | 14,14 | 14,59 | 14,12 | 14,45 | 0,84% | - |
| 17.08.2026 | 14,39 | 14,68 | 14,13 | 14,33 | -0,49% | - |
| 14.08.2026 | 13,63 | 14,56 | 13,61 | 14,40 | 5,65% | - |
| 13.08.2026 | 13,61 | 13,73 | 13,40 | 13,63 | 0,66% | - |
| 12.08.2026 | 13,51 | 13,57 | 13,32 | 13,54 | 0,22% | - |
| 11.08.2026 | 13,45 | 13,67 | 13,32 | 13,51 | 0,75% | - |
| 10.08.2026 | 13,58 | 13,62 | 13,24 | 13,41 | -1,18% | - |
| 07.08.2026 | 12,92 | 13,67 | 12,89 | 13,57 | 4,87% | - |
| 06.08.2026 | 12,81 | 13,18 | 12,60 | 12,94 | -0,54% | - |
| 05.08.2026 | 12,86 | 13,05 | 12,75 | 13,01 | 1,32% | - |
| 04.08.2026 | 12,82 | 12,91 | 12,63 | 12,84 | 4,48% | - |
| 03.08.2026 | 12,23 | 12,46 | 12,23 | 12,29 | 0,57% | - |
| 31.07.2026 | 12,47 | 12,53 | 12,11 | 12,22 | -2,00% | - |
| 30.07.2026 | 12,77 | 12,82 | 12,32 | 12,47 | -2,50% | - |
| 29.07.2026 | 12,42 | 12,80 | 12,28 | 12,79 | 3,31% | - |
| 28.07.2026 | 12,26 | 12,39 | 12,14 | 12,38 | 0,98% | - |
| 27.07.2026 | 12,03 | 12,32 | 12,03 | 12,26 | 1,66% | - |
| 24.07.2026 | 11,94 | 12,09 | 11,85 | 12,06 | 1,34% | - |
| 23.07.2026 | 12,31 | 12,31 | 11,88 | 11,90 | -3,25% | - |
| 22.07.2026 | 12,47 | 12,47 | 12,23 | 12,30 | -1,60% | - |
| 21.07.2026 | 12,48 | 12,59 | 12,32 | 12,50 | -0,08% | - |
| 20.07.2026 | 12,55 | 12,56 | 12,51 | 12,51 | -0,64% | - |
| 17.07.2026 | 12,50 | 12,77 | 12,50 | 12,59 | -1,18% | - |
| 16.07.2026 | 12,66 | 12,76 | 12,43 | 12,74 | 0,71% | - |
| 15.07.2026 | 12,40 | 12,68 | 12,29 | 12,65 | 2,18% | - |
| 14.07.2026 | 12,71 | 12,75 | 12,27 | 12,38 | -1,04% | - |
| 13.07.2026 | 12,50 | 12,53 | 12,19 | 12,51 | -0,16% | - |
| 10.07.2026 | 12,33 | 12,53 | 12,29 | 12,53 | 1,54% | - |
| 09.07.2026 | 12,58 | 12,61 | 12,23 | 12,34 | 0,16% | - |
| 08.07.2026 | 12,56 | 12,57 | 12,24 | 12,32 | -1,91% | - |
| 07.07.2026 | 12,42 | 12,79 | 12,42 | 12,56 | 0,08% | - |
| 06.07.2026 | 12,56 | 12,56 | 12,53 | 12,55 | 0,00% | - |
| 03.07.2026 | 12,36 | 12,64 | 12,29 | 12,55 | 2,45% | - |
| 02.07.2026 | 12,24 | 12,38 | 12,17 | 12,25 | 0,00% | - |
| 01.07.2026 | 12,16 | 12,27 | 12,03 | 12,25 | -2,31% | - |
| 30.06.2026 | 12,55 | 12,56 | 12,52 | 12,54 | 0,00% | - |
| 29.06.2026 | 12,55 | 12,59 | 12,46 | 12,54 | 0,24% | - |
| 26.06.2026 | 12,72 | 12,72 | 12,26 | 12,51 | -1,18% | - |
| 25.06.2026 | 12,66 | 12,76 | 12,49 | 12,66 | -0,16% | - |
| 24.06.2026 | 12,60 | 12,68 | 12,33 | 12,68 | 0,56% | - |
| 23.06.2026 | 12,48 | 12,80 | 12,47 | 12,61 | 0,48% | - |
| 22.06.2026 | 12,43 | 12,55 | 12,34 | 12,55 | 0,64% | - |
| 19.06.2026 | 12,50 | 12,55 | 12,40 | 12,47 | -0,32% | - |
| 18.06.2026 | 12,66 | 12,75 | 12,33 | 12,51 | -1,57% | - |
| 17.06.2026 | 12,48 | 12,88 | 12,48 | 12,71 | 1,36% | - |
| 16.06.2026 | 12,78 | 12,89 | 12,49 | 12,54 | -3,32% | - |
| 15.06.2026 | 12,75 | 12,97 | 12,75 | 12,97 | 3,18% | - |
| 12.06.2026 | 13,00 | 13,00 | 12,52 | 12,57 | -1,80% | - |
| 11.06.2026 | 12,62 | 12,84 | 12,60 | 12,80 | 1,11% | - |
| 10.06.2026 | 12,80 | 12,93 | 12,44 | 12,66 | -1,40% | - |
| 09.06.2026 | 13,12 | 13,17 | 12,82 | 12,84 | -1,91% | - |
| 08.06.2026 | 12,85 | 13,18 | 12,75 | 13,09 | -0,38% | - |