11,880€
-0,17%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 11,94 | 11,94 | 11,88 | 11,88 | -0,17% | - |
| 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% | - |
| 15.04.2026 | 18,02 | 18,13 | 17,73 | 17,84 | -1,11% | - |
| 14.04.2026 | 18,46 | 18,55 | 17,89 | 18,04 | -2,33% | - |
| 13.04.2026 | 19,36 | 20,20 | 18,19 | 18,47 | -5,72% | - |
| 10.04.2026 | 19,19 | 19,79 | 19,15 | 19,59 | 1,56% | - |
| 09.04.2026 | 19,44 | 19,44 | 19,29 | 19,29 | -0,82% | - |
| 08.04.2026 | 19,47 | 19,90 | 19,29 | 19,45 | 2,21% | - |
| 07.04.2026 | 19,05 | 19,68 | 18,52 | 19,03 | -0,10% | - |
| 02.04.2026 | 18,92 | 19,09 | 18,55 | 19,05 | 0,05% | - |
| 01.04.2026 | 19,24 | 19,50 | 19,00 | 19,04 | -0,57% | - |
| 31.03.2026 | 18,59 | 19,30 | 18,57 | 19,15 | 3,12% | - |
| 30.03.2026 | 18,20 | 18,73 | 18,06 | 18,57 | 1,36% | - |
| 27.03.2026 | 18,84 | 18,88 | 18,24 | 18,32 | -2,81% | - |
| 26.03.2026 | 18,09 | 19,01 | 18,01 | 18,85 | 3,74% | - |
| 25.03.2026 | 18,54 | 18,70 | 18,02 | 18,17 | -1,84% | - |
| 24.03.2026 | 18,24 | 18,60 | 18,21 | 18,51 | 0,87% | - |
| 23.03.2026 | 18,00 | 18,65 | 17,69 | 18,35 | 1,77% | - |
| 20.03.2026 | 18,20 | 18,49 | 17,98 | 18,03 | -0,93% | - |
| 19.03.2026 | 17,56 | 18,28 | 17,52 | 18,20 | 3,41% | - |
| 18.03.2026 | 17,78 | 17,98 | 17,60 | 17,60 | -0,56% | - |
| 17.03.2026 | 17,55 | 17,79 | 17,39 | 17,70 | 0,51% | - |
| 16.03.2026 | 17,65 | 17,91 | 17,57 | 17,61 | 0,17% | - |
| 13.03.2026 | 17,80 | 17,88 | 17,56 | 17,58 | -2,39% | - |
| 12.03.2026 | 17,99 | 18,04 | 17,79 | 18,01 | 0,00% | - |
| 11.03.2026 | 18,10 | 18,19 | 17,94 | 18,01 | -0,50% | - |
| 10.03.2026 | 18,34 | 18,50 | 18,07 | 18,10 | -1,63% | - |
| 09.03.2026 | 17,95 | 18,50 | 17,58 | 18,40 | 1,04% | - |
| 06.03.2026 | 18,34 | 18,43 | 18,05 | 18,21 | -0,33% | - |
| 05.03.2026 | 18,40 | 18,40 | 18,15 | 18,27 | -0,38% | - |
| 04.03.2026 | 18,08 | 18,43 | 17,83 | 18,34 | 2,17% | - |