36,400$
1,68%
Echtzeit-Aktienkurs REV Group
Bid:
Ask:
Aktienkurse zur REV Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 36,06 | 36,53 | 35,85 | 36,40 | 1,68% | 1.023.057,00 |
| 08.05.2025 | 35,96 | 36,05 | 35,30 | 35,80 | 0,70% | 764.508,00 |
| 07.05.2025 | 35,68 | 36,06 | 34,96 | 35,55 | -0,06% | 690.487,00 |
| 06.05.2025 | 34,74 | 35,99 | 34,74 | 35,57 | -0,20% | 588.921,00 |
| 05.05.2025 | 34,69 | 35,75 | 34,55 | 35,64 | 1,77% | 625.536,00 |
| 02.05.2025 | 33,78 | 35,16 | 33,76 | 35,02 | 4,63% | 633.616,00 |
| 01.05.2025 | 32,77 | 33,74 | 32,63 | 33,47 | 2,35% | 559.344,00 |
| 30.04.2025 | 31,97 | 32,84 | 31,57 | 32,70 | 1,33% | 628.802,00 |
| 29.04.2025 | 32,09 | 32,42 | 31,63 | 32,27 | 0,59% | 344.622,00 |
| 28.04.2025 | 32,28 | 32,73 | 31,68 | 32,08 | -0,65% | 334.487,00 |
| 25.04.2025 | 32,20 | 32,35 | 31,77 | 32,29 | 0,06% | 428.789,00 |
| 24.04.2025 | 31,37 | 32,36 | 31,33 | 32,27 | 3,66% | 464.863,00 |
| 23.04.2025 | 31,73 | 32,18 | 31,05 | 31,13 | 2,17% | 750.376,00 |
| 22.04.2025 | 29,66 | 30,79 | 29,66 | 30,47 | 4,53% | 542.339,00 |
| 21.04.2025 | 29,20 | 29,58 | 28,49 | 29,15 | -2,25% | 730.526,00 |
| 17.04.2025 | 29,96 | 30,33 | 29,58 | 29,82 | -0,40% | 1.132.301,00 |
| 16.04.2025 | 30,54 | 30,55 | 28,76 | 29,94 | -5,88% | 1.173.120,00 |
| 15.04.2025 | 31,65 | 32,27 | 31,40 | 31,81 | -0,25% | 512.794,00 |
| 14.04.2025 | 32,51 | 32,55 | 31,64 | 31,89 | -0,34% | 423.870,00 |
| 11.04.2025 | 30,94 | 32,13 | 30,80 | 32,00 | 3,46% | 549.413,00 |
| 10.04.2025 | 30,55 | 31,80 | 30,37 | 30,93 | -1,97% | 774.547,00 |
| 09.04.2025 | 28,36 | 32,01 | 27,92 | 31,55 | 9,32% | 1.830.274,00 |
| 08.04.2025 | 30,14 | 30,98 | 28,44 | 28,86 | 0,14% | 1.221.190,00 |
| 07.04.2025 | 27,94 | 30,42 | 27,46 | 28,82 | -1,50% | 1.208.256,00 |
| 04.04.2025 | 28,17 | 29,46 | 27,20 | 29,26 | -1,58% | 1.370.852,00 |
| 03.04.2025 | 30,57 | 31,60 | 29,42 | 29,73 | -9,17% | 1.283.533,00 |
| 02.04.2025 | 31,74 | 33,06 | 31,27 | 32,73 | 1,65% | 531.091,00 |
| 01.04.2025 | 31,01 | 32,28 | 31,01 | 32,20 | 1,90% | 639.434,00 |
| 31.03.2025 | 31,36 | 32,01 | 30,58 | 31,60 | -1,50% | 1.134.203,00 |
| 28.03.2025 | 33,22 | 33,53 | 31,19 | 32,08 | -3,75% | 1.350.196,00 |
| 27.03.2025 | 33,54 | 33,93 | 33,05 | 33,33 | -1,01% | 574.477,00 |
| 26.03.2025 | 33,60 | 33,70 | 33,24 | 33,67 | 1,02% | 745.854,00 |
| 25.03.2025 | 32,50 | 33,67 | 32,38 | 33,33 | 2,90% | 488.402,00 |
| 24.03.2025 | 32,36 | 32,46 | 31,57 | 32,39 | 2,79% | 618.074,00 |
| 21.03.2025 | 31,38 | 31,75 | 30,85 | 31,51 | -0,88% | 852.431,00 |
| 20.03.2025 | 31,46 | 32,33 | 31,26 | 31,79 | -0,41% | 416.553,00 |
| 19.03.2025 | 31,69 | 32,12 | 31,21 | 31,92 | 2,14% | 523.651,00 |
| 18.03.2025 | 29,73 | 31,55 | 29,39 | 31,25 | 4,27% | 741.462,00 |
| 17.03.2025 | 30,56 | 31,01 | 29,70 | 29,97 | -2,79% | 905.801,00 |
| 14.03.2025 | 30,62 | 31,08 | 30,28 | 30,83 | 2,22% | 550.001,00 |
| 13.03.2025 | 31,23 | 31,29 | 29,65 | 30,16 | -2,68% | 975.950,00 |
| 12.03.2025 | 31,82 | 32,10 | 30,87 | 30,99 | 0,42% | 661.541,00 |
| 11.03.2025 | 30,62 | 31,42 | 30,44 | 30,86 | 1,25% | 857.226,00 |
| 10.03.2025 | 30,07 | 30,98 | 29,62 | 30,48 | -1,71% | 1.382.625,00 |
| 07.03.2025 | 29,70 | 31,30 | 29,48 | 31,01 | 3,37% | 910.410,00 |
| 06.03.2025 | 27,71 | 30,45 | 27,27 | 30,00 | 7,33% | 1.060.787,00 |
| 05.03.2025 | 29,70 | 30,06 | 26,81 | 27,95 | 2,38% | 1.168.811,00 |
| 04.03.2025 | 27,29 | 27,68 | 26,51 | 27,30 | -2,81% | 1.225.727,00 |
| 03.03.2025 | 30,50 | 30,63 | 28,01 | 28,09 | -7,90% | 1.085.079,00 |
| 28.02.2025 | 30,30 | 30,64 | 29,87 | 30,50 | 0,36% | 626.846,00 |
| 27.02.2025 | 30,75 | 30,92 | 30,20 | 30,39 | -0,39% | 674.899,00 |
| 26.02.2025 | 30,50 | 30,94 | 30,20 | 30,51 | 1,43% | 662.146,00 |
| 25.02.2025 | 30,47 | 30,94 | 29,57 | 30,08 | -0,23% | 692.537,00 |
| 24.02.2025 | 31,61 | 32,02 | 29,83 | 30,15 | -3,55% | 672.478,00 |
| 21.02.2025 | 33,71 | 33,92 | 31,04 | 31,26 | -5,76% | 701.662,00 |
| 20.02.2025 | 32,93 | 33,20 | 32,32 | 33,17 | -0,21% | 364.188,00 |
| 19.02.2025 | 32,30 | 33,59 | 32,01 | 33,24 | 0,36% | 609.546,00 |
| 18.02.2025 | 33,91 | 34,27 | 32,98 | 33,12 | -1,52% | 800.733,00 |
| 14.02.2025 | 33,20 | 33,82 | 32,96 | 33,63 | 2,41% | 373.123,00 |
| 13.02.2025 | 31,95 | 32,91 | 31,59 | 32,84 | 3,47% | 525.803,00 |
| 12.02.2025 | 31,66 | 32,14 | 30,98 | 31,74 | -3,11% | 829.340,00 |
| 11.02.2025 | 33,07 | 33,38 | 32,63 | 32,76 | -1,68% | 349.536,00 |
| 10.02.2025 | 34,20 | 34,27 | 32,75 | 33,32 | -2,20% | 514.845,00 |
| 07.02.2025 | 34,85 | 35,22 | 33,85 | 34,07 | -2,01% | 443.614,00 |
| 06.02.2025 | 34,71 | 34,87 | 33,82 | 34,77 | 1,16% | 405.969,00 |
| 05.02.2025 | 34,17 | 34,69 | 34,03 | 34,37 | 1,66% | 571.643,00 |
| 04.02.2025 | 33,42 | 34,01 | 33,23 | 33,81 | 1,20% | 452.747,00 |
| 03.02.2025 | 33,32 | 34,33 | 33,00 | 33,41 | -3,72% | 523.285,00 |
| 31.01.2025 | 34,50 | 35,25 | 34,44 | 34,70 | 0,58% | 587.134,00 |
| 30.01.2025 | 34,06 | 34,95 | 33,74 | 34,50 | 2,47% | 768.358,00 |
| 29.01.2025 | 33,82 | 34,80 | 33,48 | 33,67 | -0,44% | 458.228,00 |
| 28.01.2025 | 33,89 | 33,96 | 33,10 | 33,82 | 0,15% | 331.299,00 |
| 27.01.2025 | 34,21 | 34,55 | 33,27 | 33,77 | -2,88% | 423.241,00 |
| 24.01.2025 | 35,34 | 35,50 | 34,52 | 34,77 | -1,75% | 427.953,00 |
| 23.01.2025 | 34,90 | 36,00 | 34,90 | 35,39 | 0,68% | 426.556,00 |
| 22.01.2025 | 35,63 | 35,94 | 34,80 | 35,15 | -1,21% | 358.314,00 |
| 21.01.2025 | 34,97 | 35,79 | 34,84 | 35,58 | 3,28% | 431.049,00 |
| 17.01.2025 | 34,44 | 34,62 | 34,00 | 34,45 | 1,47% | 451.106,00 |
| 16.01.2025 | 33,22 | 34,02 | 33,09 | 33,95 | 1,53% | 407.577,00 |
| 15.01.2025 | 32,99 | 33,63 | 32,96 | 33,44 | 3,56% | 442.814,00 |
| 14.01.2025 | 32,57 | 32,99 | 31,76 | 32,29 | 0,84% | 581.982,00 |
| 13.01.2025 | 31,95 | 32,88 | 31,69 | 32,02 | -1,51% | 570.775,00 |
| 10.01.2025 | 32,30 | 32,63 | 31,14 | 32,51 | -1,75% | 696.163,00 |
| 08.01.2025 | 32,52 | 33,10 | 31,84 | 33,09 | 0,98% | 350.236,00 |
| 07.01.2025 | 34,12 | 34,12 | 32,19 | 32,77 | -2,85% | 456.471,00 |
| 06.01.2025 | 33,73 | 34,28 | 33,37 | 33,73 | -0,47% | 652.110,00 |
| 03.01.2025 | 31,97 | 34,11 | 31,97 | 33,89 | 6,44% | 575.677,00 |
| 02.01.2025 | 32,00 | 32,15 | 31,32 | 31,84 | -0,09% | 489.290,00 |
| 31.12.2024 | 31,60 | 32,12 | 31,41 | 31,87 | 1,76% | 510.379,00 |
| 30.12.2024 | 31,04 | 31,50 | 30,69 | 31,32 | -0,03% | 349.621,00 |
| 27.12.2024 | 31,18 | 31,67 | 30,52 | 31,33 | -1,63% | 366.039,00 |
| 26.12.2024 | 31,54 | 31,87 | 30,99 | 31,85 | 1,08% | 331.576,00 |
| 24.12.2024 | 31,14 | 32,04 | 31,04 | 31,51 | 2,21% | 208.868,00 |
| 23.12.2024 | 31,89 | 32,02 | 30,60 | 30,83 | -2,99% | 515.053,00 |
| 20.12.2024 | 31,27 | 32,35 | 30,81 | 31,78 | -1,03% | 1.139.407,00 |
| 19.12.2024 | 32,61 | 33,32 | 31,96 | 32,11 | -0,62% | 464.501,00 |
| 18.12.2024 | 33,18 | 33,97 | 31,97 | 32,31 | -0,89% | 795.480,00 |
| 17.12.2024 | 33,80 | 33,91 | 32,53 | 32,60 | -4,59% | 886.140,00 |
| 16.12.2024 | 35,23 | 35,53 | 33,86 | 34,17 | -3,01% | 910.138,00 |
| 13.12.2024 | 34,45 | 35,25 | 33,72 | 35,23 | 3,65% | 788.893,00 |