29,120€
0,31%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,01 | 29,32 | 28,60 | 29,12 | 0,31% | - |
| 16.05.2024 | 28,66 | 29,23 | 28,04 | 29,03 | 1,29% | - |
| 15.05.2024 | 27,88 | 28,68 | 27,87 | 28,66 | 2,80% | - |
| 14.05.2024 | 27,37 | 27,88 | 27,23 | 27,88 | 1,86% | - |
| 13.05.2024 | 27,34 | 27,40 | 26,99 | 27,37 | 0,11% | - |
| 10.05.2024 | 27,35 | 27,46 | 27,10 | 27,34 | -0,04% | - |
| 09.05.2024 | 27,18 | 27,35 | 27,06 | 27,35 | 0,63% | - |
| 08.05.2024 | 26,84 | 27,23 | 26,82 | 27,18 | 1,27% | - |
| 07.05.2024 | 26,86 | 26,90 | 26,84 | 26,84 | -0,41% | - |
| 06.05.2024 | 26,48 | 26,95 | 26,38 | 26,95 | 1,77% | - |
| 03.05.2024 | 25,83 | 26,59 | 25,83 | 26,48 | 2,44% | - |
| 02.05.2024 | 26,11 | 26,23 | 25,58 | 25,85 | -0,92% | - |
| 30.04.2024 | 25,96 | 26,39 | 25,78 | 26,09 | 0,50% | - |
| 29.04.2024 | 25,25 | 26,03 | 25,25 | 25,96 | 2,81% | - |
| 26.04.2024 | 23,96 | 25,45 | 23,96 | 25,25 | 5,21% | - |
| 25.04.2024 | 25,01 | 25,01 | 23,32 | 24,00 | -3,85% | - |
| 24.04.2024 | 25,56 | 25,67 | 24,86 | 24,96 | -2,42% | - |
| 23.04.2024 | 24,89 | 25,58 | 24,87 | 25,58 | 2,77% | - |
| 22.04.2024 | 24,65 | 24,99 | 24,62 | 24,89 | 1,18% | - |
| 19.04.2024 | 24,50 | 24,81 | 24,18 | 24,60 | 0,41% | - |
| 18.04.2024 | 25,30 | 25,48 | 24,31 | 24,50 | -3,16% | - |
| 17.04.2024 | 25,95 | 25,97 | 25,24 | 25,30 | -2,58% | - |
| 16.04.2024 | 26,06 | 26,06 | 25,59 | 25,97 | -0,27% | - |
| 15.04.2024 | 26,12 | 26,46 | 25,90 | 26,04 | -0,23% | - |
| 12.04.2024 | 26,50 | 26,60 | 25,95 | 26,10 | -1,51% | - |
| 11.04.2024 | 25,76 | 26,62 | 25,74 | 26,50 | 2,95% | - |
| 10.04.2024 | 26,20 | 26,51 | 25,67 | 25,74 | -1,76% | - |
| 09.04.2024 | 25,96 | 26,58 | 25,90 | 26,20 | 0,92% | - |
| 08.04.2024 | 25,90 | 26,35 | 25,83 | 25,96 | 0,23% | - |
| 05.04.2024 | 26,09 | 26,20 | 25,68 | 25,90 | -0,65% | - |
| 04.04.2024 | 25,85 | 27,05 | 25,83 | 26,07 | 0,85% | - |
| 03.04.2024 | 25,63 | 25,95 | 25,29 | 25,85 | 0,86% | - |
| 02.04.2024 | 25,52 | 25,89 | 25,09 | 25,63 | 0,43% | - |
| 28.03.2024 | 25,74 | 26,12 | 25,39 | 25,52 | -0,85% | - |
| 27.03.2024 | 25,29 | 25,76 | 25,24 | 25,74 | 1,86% | - |
| 26.03.2024 | 24,79 | 25,38 | 24,71 | 25,27 | 1,94% | - |
| 25.03.2024 | 25,58 | 25,60 | 24,66 | 24,79 | -3,16% | - |
| 22.03.2024 | 25,70 | 25,85 | 25,37 | 25,60 | -0,39% | - |
| 21.03.2024 | 25,67 | 26,05 | 25,26 | 25,70 | 0,12% | - |
| 20.03.2024 | 25,86 | 25,86 | 25,32 | 25,67 | -0,73% | - |
| 19.03.2024 | 25,20 | 25,95 | 24,89 | 25,86 | 2,62% | - |
| 18.03.2024 | 25,40 | 25,66 | 25,09 | 25,20 | -0,71% | - |
| 15.03.2024 | 25,63 | 25,86 | 25,24 | 25,38 | -0,98% | - |
| 14.03.2024 | 25,58 | 26,41 | 25,56 | 25,63 | 0,20% | - |
| 13.03.2024 | 26,08 | 26,10 | 25,55 | 25,58 | -1,92% | - |
| 12.03.2024 | 25,66 | 26,10 | 25,47 | 26,08 | 1,64% | - |
| 11.03.2024 | 26,30 | 26,46 | 25,57 | 25,66 | -2,43% | - |
| 08.03.2024 | 26,50 | 26,57 | 26,23 | 26,30 | -0,75% | - |
| 07.03.2024 | 26,04 | 26,58 | 25,76 | 26,50 | 1,77% | - |
| 06.03.2024 | 25,78 | 26,07 | 25,27 | 26,04 | 0,93% | - |
| 05.03.2024 | 25,83 | 26,41 | 25,72 | 25,80 | -0,04% | - |
| 04.03.2024 | 26,10 | 26,12 | 25,56 | 25,81 | -1,04% | - |
| 01.03.2024 | 26,01 | 26,11 | 25,53 | 26,08 | 0,35% | - |
| 29.02.2024 | 26,01 | 26,20 | 25,79 | 25,99 | 0,00% | - |
| 28.02.2024 | 26,48 | 26,57 | 25,97 | 25,99 | -1,92% | - |
| 27.02.2024 | 26,65 | 26,68 | 26,37 | 26,50 | -0,56% | - |
| 26.02.2024 | 26,67 | 26,70 | 26,29 | 26,65 | -0,07% | - |
| 23.02.2024 | 27,04 | 27,27 | 26,43 | 26,67 | -1,37% | - |
| 22.02.2024 | 26,49 | 27,09 | 26,44 | 27,04 | 2,00% | - |
| 21.02.2024 | 27,00 | 27,40 | 26,39 | 26,51 | -1,81% | - |
| 20.02.2024 | 26,80 | 27,44 | 26,46 | 27,00 | 0,60% | - |
| 19.02.2024 | 26,79 | 27,08 | 26,17 | 26,84 | 0,19% | - |
| 16.02.2024 | 28,04 | 28,24 | 26,18 | 26,79 | -4,53% | - |
| 15.02.2024 | 24,83 | 29,79 | 24,70 | 28,06 | 12,92% | - |
| 14.02.2024 | 24,75 | 25,09 | 24,35 | 24,85 | 0,49% | - |
| 13.02.2024 | 24,43 | 25,06 | 24,32 | 24,73 | 1,23% | - |
| 12.02.2024 | 26,17 | 26,17 | 24,10 | 24,43 | -6,65% | - |
| 09.02.2024 | 25,97 | 26,47 | 25,77 | 26,17 | 0,77% | - |
| 08.02.2024 | 25,78 | 26,13 | 25,43 | 25,97 | 0,74% | - |
| 07.02.2024 | 25,58 | 26,12 | 25,34 | 25,78 | 0,78% | - |
| 06.02.2024 | 25,39 | 25,62 | 25,03 | 25,58 | 0,83% | - |
| 05.02.2024 | 24,87 | 25,45 | 24,85 | 25,37 | 2,09% | - |
| 02.02.2024 | 25,27 | 25,65 | 24,82 | 24,85 | -1,89% | - |
| 01.02.2024 | 25,41 | 25,64 | 24,42 | 25,33 | -0,31% | - |
| 31.01.2024 | 26,76 | 26,86 | 25,41 | 25,41 | -5,04% | - |
| 30.01.2024 | 26,55 | 27,00 | 26,42 | 26,76 | 0,79% | - |
| 29.01.2024 | 25,39 | 26,60 | 25,22 | 26,55 | 4,49% | - |
| 26.01.2024 | 25,63 | 25,74 | 25,38 | 25,41 | -0,86% | - |
| 25.01.2024 | 25,09 | 25,68 | 24,95 | 25,63 | 2,15% | - |
| 24.01.2024 | 25,74 | 26,00 | 25,07 | 25,09 | -2,60% | - |
| 23.01.2024 | 25,39 | 25,97 | 25,24 | 25,76 | 1,54% | - |
| 22.01.2024 | 25,36 | 25,45 | 24,99 | 25,37 | 0,28% | - |
| 19.01.2024 | 25,68 | 25,82 | 25,08 | 25,30 | -1,56% | - |
| 18.01.2024 | 25,39 | 25,70 | 25,32 | 25,70 | 1,22% | - |
| 17.01.2024 | 25,80 | 25,80 | 25,15 | 25,39 | -1,97% | - |
| 16.01.2024 | 25,56 | 26,17 | 25,32 | 25,90 | 1,33% | - |
| 15.01.2024 | 26,16 | 26,24 | 25,43 | 25,56 | -2,14% | - |
| 12.01.2024 | 25,95 | 26,42 | 25,85 | 26,12 | 0,66% | - |
| 11.01.2024 | 26,16 | 26,65 | 25,79 | 25,95 | -0,80% | - |
| 10.01.2024 | 26,55 | 26,68 | 25,93 | 26,16 | -1,47% | - |
| 09.01.2024 | 26,40 | 26,64 | 26,24 | 26,55 | 0,57% | - |
| 08.01.2024 | 25,81 | 26,42 | 25,63 | 26,40 | 2,29% | - |
| 05.01.2024 | 25,98 | 26,01 | 25,60 | 25,81 | -0,73% | - |
| 04.01.2024 | 25,84 | 26,33 | 25,84 | 26,00 | 0,62% | - |
| 03.01.2024 | 26,66 | 27,46 | 25,83 | 25,84 | -3,15% | - |
| 02.01.2024 | 27,12 | 27,22 | 26,63 | 26,68 | -1,55% | - |
| 29.12.2023 | 27,01 | 27,18 | 26,87 | 27,10 | 0,33% | - |
| 28.12.2023 | 27,53 | 27,58 | 26,89 | 27,01 | -1,75% | - |
| 27.12.2023 | 26,89 | 27,55 | 26,85 | 27,49 | 2,46% | - |
| 22.12.2023 | 27,13 | 27,13 | 26,70 | 26,83 | -1,11% | - |