15,830€
-1,00%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.06.2026 | 13,05 | 13,50 | 13,03 | 13,14 | 0,08% | - |
| 04.06.2026 | 12,86 | 13,15 | 12,76 | 13,13 | 1,94% | - |
| 03.06.2026 | 13,12 | 13,15 | 12,86 | 12,88 | -1,83% | - |
| 02.06.2026 | 13,40 | 13,46 | 13,11 | 13,12 | -6,08% | - |
| 01.06.2026 | 13,98 | 13,98 | 13,95 | 13,97 | -0,07% | - |
| 29.05.2026 | 13,46 | 14,00 | 13,43 | 13,98 | 3,79% | - |
| 28.05.2026 | 13,63 | 13,69 | 13,40 | 13,47 | -1,75% | - |
| 27.05.2026 | 13,98 | 14,03 | 13,67 | 13,71 | -3,65% | - |
| 26.05.2026 | 14,20 | 14,23 | 14,06 | 14,23 | 0,07% | - |
| 25.05.2026 | 14,08 | 14,31 | 14,08 | 14,22 | 1,72% | - |
| 22.05.2026 | 14,23 | 14,24 | 13,93 | 13,98 | -1,76% | - |
| 21.05.2026 | 14,11 | 14,30 | 14,03 | 14,23 | 1,28% | - |
| 20.05.2026 | 14,03 | 14,23 | 13,91 | 14,05 | -0,78% | - |
| 19.05.2026 | 13,92 | 14,31 | 13,85 | 14,16 | 2,24% | - |
| 18.05.2026 | 13,89 | 13,98 | 13,52 | 13,85 | 0,65% | - |
| 15.05.2026 | 13,83 | 13,83 | 13,71 | 13,76 | -1,08% | - |
| 14.05.2026 | 13,83 | 13,93 | 13,79 | 13,91 | 0,87% | - |
| 13.05.2026 | 13,43 | 13,81 | 13,31 | 13,79 | 3,06% | - |
| 12.05.2026 | 13,67 | 13,73 | 13,31 | 13,38 | -2,55% | - |
| 11.05.2026 | 13,92 | 13,96 | 13,72 | 13,73 | 0,00% | - |
| 08.05.2026 | 13,66 | 13,73 | 13,65 | 13,73 | 0,37% | - |
| 07.05.2026 | 13,85 | 13,96 | 13,65 | 13,68 | -1,16% | - |
| 06.05.2026 | 13,53 | 14,13 | 13,53 | 13,84 | 2,29% | - |
| 05.05.2026 | 14,03 | 14,10 | 13,46 | 13,53 | -3,50% | - |
| 04.05.2026 | 13,92 | 14,30 | 13,91 | 14,02 | -2,44% | - |
| 30.04.2026 | 13,73 | 14,45 | 13,64 | 14,37 | 5,20% | - |
| 29.04.2026 | 14,18 | 14,24 | 13,51 | 13,66 | -4,14% | - |
| 28.04.2026 | 15,98 | 16,01 | 14,15 | 14,25 | -10,83% | - |
| 27.04.2026 | 16,32 | 16,32 | 15,94 | 15,98 | -2,26% | - |
| 24.04.2026 | 15,56 | 16,41 | 15,54 | 16,35 | 5,55% | - |
| 23.04.2026 | 16,06 | 16,10 | 15,48 | 15,49 | -6,40% | - |
| 22.04.2026 | 16,47 | 16,63 | 16,47 | 16,55 | -0,24% | - |
| 21.04.2026 | 16,63 | 16,79 | 16,53 | 16,59 | 0,24% | - |
| 20.04.2026 | 16,93 | 16,99 | 16,46 | 16,55 | -2,13% | - |
| 17.04.2026 | 16,84 | 17,18 | 16,83 | 16,91 | 0,59% | - |
| 16.04.2026 | 17,90 | 18,24 | 16,78 | 16,81 | -5,77% | - |