58,270$
-2,44%
Echtzeit-Aktienkurs REV Group
Bid:
Ask:
Aktienkurse zur REV Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 60,00 | 60,14 | 58,14 | 58,44 | -2,16% | 710.886,00 |
| 11.12.2025 | 58,70 | 60,05 | 58,61 | 59,73 | 1,34% | 746.866,00 |
| 10.12.2025 | 56,15 | 59,54 | 55,85 | 58,94 | 5,91% | 1.427.651,00 |
| 09.12.2025 | 55,52 | 56,95 | 55,46 | 55,65 | -0,23% | 648.350,00 |
| 08.12.2025 | 56,93 | 57,23 | 55,78 | 55,78 | -1,08% | 636.829,00 |
| 05.12.2025 | 56,82 | 57,24 | 56,16 | 56,39 | -0,72% | 540.480,00 |
| 04.12.2025 | 56,38 | 57,64 | 56,06 | 56,80 | 0,48% | 951.493,00 |
| 03.12.2025 | 53,69 | 57,27 | 53,69 | 56,53 | 5,53% | 1.063.560,00 |
| 02.12.2025 | 53,05 | 53,91 | 52,39 | 53,57 | 2,08% | 727.104,00 |
| 01.12.2025 | 51,89 | 53,57 | 51,74 | 52,48 | -1,48% | 616.521,00 |
| 28.11.2025 | 53,10 | 53,88 | 53,00 | 53,27 | 0,66% | 196.819,00 |
| 26.11.2025 | 52,47 | 53,32 | 52,23 | 52,92 | 0,61% | 492.012,00 |
| 25.11.2025 | 52,00 | 53,03 | 51,76 | 52,60 | 1,02% | 730.975,00 |
| 24.11.2025 | 50,60 | 52,32 | 50,56 | 52,07 | 3,48% | 872.478,00 |
| 21.11.2025 | 49,16 | 50,99 | 49,01 | 50,32 | 3,01% | 2.241.764,00 |
| 20.11.2025 | 51,82 | 52,14 | 48,73 | 48,85 | -3,78% | 2.251.103,00 |
| 19.11.2025 | 51,10 | 51,78 | 50,64 | 50,77 | -0,65% | 630.621,00 |
| 18.11.2025 | 50,62 | 51,71 | 50,44 | 51,10 | 0,31% | 638.702,00 |
| 17.11.2025 | 52,66 | 52,99 | 50,61 | 50,94 | -3,10% | 740.465,00 |
| 14.11.2025 | 52,36 | 53,44 | 51,74 | 52,57 | -0,36% | 754.141,00 |
| 13.11.2025 | 52,87 | 53,41 | 52,22 | 52,76 | 0,23% | 668.224,00 |
| 12.11.2025 | 51,92 | 53,55 | 51,43 | 52,64 | 2,35% | 1.007.170,00 |
| 11.11.2025 | 52,43 | 52,54 | 51,27 | 51,43 | -1,10% | 1.022.240,00 |
| 10.11.2025 | 52,57 | 52,82 | 51,35 | 52,00 | -0,36% | 1.242.813,00 |
| 07.11.2025 | 51,84 | 52,75 | 51,39 | 52,19 | -0,72% | 1.473.080,00 |
| 06.11.2025 | 53,47 | 53,74 | 52,42 | 52,57 | -1,22% | 1.088.433,00 |
| 05.11.2025 | 53,27 | 54,52 | 52,48 | 53,22 | 0,26% | 1.508.948,00 |
| 04.11.2025 | 52,69 | 54,66 | 51,51 | 53,08 | 1,45% | 1.662.701,00 |
| 03.11.2025 | 50,95 | 52,90 | 50,00 | 52,32 | 2,05% | 1.929.467,00 |
| 31.10.2025 | 53,61 | 53,66 | 50,83 | 51,27 | -4,77% | 3.190.507,00 |
| 30.10.2025 | 60,00 | 62,12 | 52,20 | 53,84 | -10,24% | 5.004.352,00 |
| 29.10.2025 | 61,18 | 62,33 | 59,02 | 59,98 | -2,14% | 513.116,00 |
| 28.10.2025 | 61,25 | 62,25 | 60,90 | 61,29 | -0,31% | 388.216,00 |
| 27.10.2025 | 61,50 | 61,97 | 61,15 | 61,48 | 1,05% | 488.433,00 |
| 24.10.2025 | 61,55 | 61,68 | 60,71 | 60,84 | 1,15% | 459.649,00 |
| 23.10.2025 | 58,76 | 60,19 | 58,70 | 60,15 | 2,75% | 838.320,00 |
| 22.10.2025 | 58,88 | 59,28 | 57,91 | 58,54 | -0,44% | 579.410,00 |
| 21.10.2025 | 59,27 | 59,41 | 58,43 | 58,80 | -1,11% | 495.263,00 |
| 20.10.2025 | 57,62 | 59,62 | 57,52 | 59,46 | 3,89% | 434.797,00 |
| 17.10.2025 | 56,67 | 57,35 | 56,55 | 57,23 | 0,19% | - |
| 16.10.2025 | 57,73 | 58,00 | 56,61 | 57,12 | -1,13% | 455.520,00 |
| 15.10.2025 | 56,50 | 57,81 | 56,33 | 57,77 | 3,27% | 520.042,00 |
| 14.10.2025 | 54,72 | 56,59 | 54,44 | 55,94 | 1,60% | 403.583,00 |
| 13.10.2025 | 55,54 | 56,27 | 54,54 | 55,06 | 0,77% | 482.092,00 |
| 10.10.2025 | 57,07 | 58,07 | 54,44 | 54,64 | -3,67% | 710.103,00 |
| 09.10.2025 | 56,30 | 56,72 | 54,89 | 56,72 | 0,16% | 820.331,00 |
| 08.10.2025 | 54,87 | 56,73 | 53,98 | 56,63 | 3,53% | 819.912,00 |
| 07.10.2025 | 53,39 | 54,84 | 53,31 | 54,70 | 2,49% | 623.846,00 |
| 06.10.2025 | 54,54 | 54,70 | 53,14 | 53,37 | -1,15% | 480.049,00 |
| 03.10.2025 | 54,13 | 54,43 | 53,52 | 53,99 | 0,02% | 541.945,00 |
| 02.10.2025 | 55,56 | 55,77 | 53,43 | 53,98 | -2,28% | 792.988,00 |
| 01.10.2025 | 56,26 | 56,60 | 55,06 | 55,24 | -2,52% | 573.341,00 |
| 30.09.2025 | 56,34 | 56,83 | 55,93 | 56,67 | 0,46% | 653.145,00 |
| 29.09.2025 | 57,33 | 57,36 | 56,04 | 56,41 | -1,05% | 692.331,00 |
| 26.09.2025 | 57,73 | 58,06 | 56,90 | 57,01 | -0,24% | 488.764,00 |
| 25.09.2025 | 56,85 | 57,70 | 56,01 | 57,15 | -0,85% | 732.220,00 |
| 24.09.2025 | 58,78 | 58,78 | 57,08 | 57,64 | -1,30% | 496.931,00 |
| 23.09.2025 | 60,28 | 61,24 | 58,34 | 58,40 | -3,31% | 812.228,00 |
| 22.09.2025 | 59,27 | 60,62 | 58,80 | 60,40 | 2,51% | 676.236,00 |
| 19.09.2025 | 59,11 | 59,17 | 57,91 | 58,92 | -0,74% | 1.672.352,00 |
| 18.09.2025 | 59,23 | 59,79 | 58,52 | 59,36 | 0,34% | 661.732,00 |
| 17.09.2025 | 59,70 | 60,04 | 58,69 | 59,16 | -0,82% | 785.775,00 |
| 16.09.2025 | 60,19 | 60,50 | 58,55 | 59,65 | -1,03% | 1.362.052,00 |
| 15.09.2025 | 62,39 | 62,49 | 59,77 | 60,27 | -2,49% | 911.690,00 |
| 12.09.2025 | 64,14 | 64,35 | 61,76 | 61,81 | -3,29% | 1.204.483,00 |
| 11.09.2025 | 63,23 | 64,47 | 62,84 | 63,91 | 1,86% | 718.468,00 |
| 10.09.2025 | 62,43 | 63,78 | 62,16 | 62,74 | 0,93% | 766.708,00 |
| 09.09.2025 | 62,23 | 62,39 | 61,41 | 62,16 | -0,05% | 638.264,00 |
| 08.09.2025 | 63,06 | 63,17 | 61,66 | 62,19 | -0,53% | 993.889,00 |
| 05.09.2025 | 61,87 | 62,95 | 60,87 | 62,52 | 1,56% | 1.253.577,00 |
| 04.09.2025 | 58,62 | 61,91 | 58,62 | 61,56 | 5,56% | 2.079.966,00 |
| 03.09.2025 | 62,73 | 63,38 | 53,56 | 58,32 | 12,59% | 3.666.930,00 |
| 02.09.2025 | 52,15 | 53,37 | 51,30 | 51,80 | -2,65% | 1.845.193,00 |
| 29.08.2025 | 53,85 | 53,85 | 52,69 | 53,21 | -1,06% | 513.641,00 |
| 28.08.2025 | 54,50 | 54,68 | 52,78 | 53,78 | -1,43% | 810.141,00 |
| 27.08.2025 | 53,59 | 54,65 | 53,39 | 54,56 | 0,91% | 376.169,00 |
| 26.08.2025 | 53,33 | 54,10 | 53,32 | 54,07 | 0,71% | 527.078,00 |
| 25.08.2025 | 52,43 | 53,87 | 52,31 | 53,69 | 2,64% | 566.160,00 |
| 22.08.2025 | 50,50 | 52,53 | 50,16 | 52,31 | 3,58% | 1.006.505,00 |
| 21.08.2025 | 51,00 | 51,36 | 50,26 | 50,50 | -0,81% | 455.179,00 |
| 20.08.2025 | 51,50 | 51,53 | 50,46 | 50,91 | -1,70% | 583.129,00 |
| 19.08.2025 | 52,72 | 53,18 | 51,52 | 51,79 | -2,06% | 533.690,00 |
| 18.08.2025 | 52,36 | 53,00 | 52,25 | 52,88 | 1,09% | 560.688,00 |
| 15.08.2025 | 52,90 | 53,10 | 51,84 | 52,31 | -1,23% | 614.286,00 |
| 14.08.2025 | 52,84 | 53,75 | 52,76 | 52,96 | -1,30% | 515.160,00 |
| 13.08.2025 | 52,36 | 53,69 | 52,05 | 53,66 | 2,99% | 526.628,00 |
| 12.08.2025 | 50,40 | 52,12 | 50,17 | 52,10 | 4,26% | 1.008.880,00 |
| 11.08.2025 | 50,10 | 50,39 | 49,66 | 49,97 | -0,08% | 669.223,00 |
| 08.08.2025 | 50,17 | 51,01 | 49,67 | 50,01 | 0,00% | 616.287,00 |
| 07.08.2025 | 50,39 | 51,37 | 49,44 | 50,01 | 0,50% | 935.251,00 |
| 06.08.2025 | 49,44 | 49,80 | 49,00 | 49,76 | 0,26% | 353.713,00 |
| 05.08.2025 | 49,45 | 50,09 | 48,26 | 49,63 | 0,16% | 530.532,00 |
| 04.08.2025 | 48,78 | 49,55 | 48,43 | 49,55 | 2,44% | 495.274,00 |
| 01.08.2025 | 48,45 | 48,91 | 47,55 | 48,37 | -2,38% | 603.614,00 |
| 31.07.2025 | 48,98 | 49,83 | 48,98 | 49,55 | 0,75% | 584.566,00 |
| 30.07.2025 | 49,04 | 49,83 | 48,61 | 49,18 | 0,76% | 648.962,00 |
| 29.07.2025 | 49,55 | 49,91 | 48,55 | 48,81 | -0,14% | 600.619,00 |
| 28.07.2025 | 48,25 | 49,20 | 47,75 | 48,88 | 1,96% | 692.821,00 |
| 25.07.2025 | 47,87 | 48,57 | 47,47 | 47,94 | 0,74% | 437.595,00 |
| 24.07.2025 | 47,24 | 47,76 | 47,00 | 47,59 | -0,21% | 486.367,00 |