17,130€
0,47%
Echtzeit-Aktienkurs REVO INSURANCE SPA O.N.
Bid:
Ask:
Aktienkurse zur REVO INSURANCE SPA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,02 | 17,23 | 16,99 | 17,11 | 0,35% | - |
| 28.08.2025 | 17,16 | 17,19 | 16,82 | 17,05 | -0,53% | - |
| 27.08.2025 | 17,13 | 17,25 | 16,97 | 17,14 | -0,12% | - |
| 26.08.2025 | 16,91 | 17,20 | 16,89 | 17,16 | 1,24% | - |
| 25.08.2025 | 17,04 | 17,10 | 16,76 | 16,95 | -0,70% | - |
| 22.08.2025 | 17,03 | 17,20 | 17,02 | 17,07 | 0,12% | - |
| 21.08.2025 | 16,22 | 17,09 | 16,21 | 17,05 | 4,99% | - |
| 20.08.2025 | 16,18 | 16,28 | 16,15 | 16,24 | 0,31% | - |
| 19.08.2025 | 16,10 | 16,19 | 16,04 | 16,19 | 0,50% | - |
| 18.08.2025 | 16,21 | 16,28 | 16,11 | 16,11 | -0,56% | - |
| 15.08.2025 | 16,23 | 16,23 | 16,15 | 16,20 | 0,00% | - |
| 14.08.2025 | 16,09 | 16,30 | 16,09 | 16,20 | 0,50% | - |
| 13.08.2025 | 16,16 | 16,38 | 16,09 | 16,12 | -0,19% | - |
| 12.08.2025 | 15,78 | 16,22 | 15,75 | 16,15 | 2,54% | - |
| 11.08.2025 | 15,58 | 15,86 | 15,57 | 15,75 | 1,09% | - |
| 08.08.2025 | 15,78 | 15,98 | 15,27 | 15,58 | -1,20% | - |
| 07.08.2025 | 15,73 | 15,94 | 15,57 | 15,77 | 0,51% | - |
| 06.08.2025 | 15,53 | 15,74 | 15,45 | 15,69 | 1,03% | - |
| 05.08.2025 | 15,37 | 15,59 | 15,29 | 15,53 | 1,17% | - |
| 04.08.2025 | 15,33 | 15,38 | 15,18 | 15,35 | 0,39% | - |
| 01.08.2025 | 15,43 | 15,44 | 15,21 | 15,29 | -1,16% | - |
| 31.07.2025 | 15,36 | 15,83 | 15,36 | 15,47 | 0,91% | - |
| 30.07.2025 | 15,29 | 15,34 | 15,16 | 15,33 | 0,13% | - |
| 29.07.2025 | 15,19 | 15,31 | 15,06 | 15,31 | 1,06% | - |
| 28.07.2025 | 15,44 | 15,53 | 15,03 | 15,15 | -1,37% | - |
| 25.07.2025 | 15,36 | 15,36 | 15,18 | 15,36 | 0,00% | - |
| 24.07.2025 | 15,70 | 15,71 | 15,33 | 15,36 | -2,10% | - |
| 23.07.2025 | 15,73 | 15,75 | 15,50 | 15,69 | 0,13% | - |
| 22.07.2025 | 15,80 | 15,86 | 15,67 | 15,67 | -1,01% | - |
| 21.07.2025 | 15,65 | 15,92 | 15,65 | 15,83 | 1,15% | - |
| 18.07.2025 | 15,69 | 15,77 | 15,53 | 15,65 | -0,06% | - |
| 17.07.2025 | 15,47 | 15,72 | 15,46 | 15,66 | 1,36% | - |
| 16.07.2025 | 15,50 | 15,59 | 15,39 | 15,45 | -0,64% | - |
| 15.07.2025 | 15,64 | 15,79 | 15,48 | 15,55 | -0,58% | - |
| 14.07.2025 | 15,46 | 15,82 | 15,45 | 15,64 | 0,71% | - |
| 11.07.2025 | 15,98 | 15,98 | 15,39 | 15,53 | -0,89% | - |
| 10.07.2025 | 15,91 | 15,93 | 15,37 | 15,67 | -1,69% | - |
| 09.07.2025 | 16,20 | 16,22 | 15,81 | 15,94 | -1,42% | - |
| 08.07.2025 | 16,68 | 16,74 | 16,16 | 16,17 | -2,59% | - |
| 07.07.2025 | 16,66 | 16,95 | 16,58 | 16,60 | -0,18% | - |
| 04.07.2025 | 16,20 | 16,69 | 16,18 | 16,63 | 2,53% | - |
| 03.07.2025 | 15,70 | 16,33 | 15,69 | 16,22 | 3,38% | - |
| 02.07.2025 | 15,79 | 15,82 | 15,38 | 15,69 | -0,70% | - |
| 01.07.2025 | 15,77 | 16,04 | 15,73 | 15,80 | 0,06% | - |
| 30.06.2025 | 15,39 | 15,86 | 15,39 | 15,79 | 3,20% | - |
| 27.06.2025 | 15,50 | 15,53 | 15,19 | 15,30 | -1,16% | - |
| 26.06.2025 | 15,73 | 15,86 | 15,29 | 15,48 | -1,46% | - |
| 25.06.2025 | 15,63 | 15,93 | 15,62 | 15,71 | 0,51% | - |
| 24.06.2025 | 15,47 | 15,91 | 15,47 | 15,63 | 1,56% | - |
| 23.06.2025 | 15,06 | 15,39 | 14,99 | 15,39 | 1,92% | - |
| 20.06.2025 | 15,12 | 15,17 | 15,00 | 15,10 | 0,27% | - |
| 19.06.2025 | 15,37 | 15,39 | 15,05 | 15,06 | -2,27% | - |
| 18.06.2025 | 15,36 | 15,47 | 15,28 | 15,41 | 0,46% | - |
| 17.06.2025 | 15,51 | 15,64 | 15,28 | 15,34 | -1,35% | - |
| 16.06.2025 | 15,65 | 15,69 | 15,35 | 15,55 | -0,51% | - |
| 13.06.2025 | 15,75 | 15,85 | 15,56 | 15,63 | -1,64% | - |
| 12.06.2025 | 16,03 | 16,03 | 15,78 | 15,89 | -1,00% | - |
| 11.06.2025 | 16,43 | 16,46 | 15,93 | 16,05 | -2,43% | 100,00 |
| 10.06.2025 | 16,55 | 16,72 | 16,43 | 16,45 | -0,60% | - |
| 09.06.2025 | 16,56 | 16,93 | 16,54 | 16,55 | -0,18% | - |
| 06.06.2025 | 16,51 | 16,77 | 16,41 | 16,58 | 0,61% | - |
| 05.06.2025 | 16,42 | 16,60 | 16,02 | 16,48 | 0,30% | - |
| 04.06.2025 | 16,18 | 16,64 | 16,16 | 16,43 | 1,80% | 5,00 |
| 03.06.2025 | 15,99 | 16,24 | 15,97 | 16,14 | 0,81% | - |
| 02.06.2025 | 15,92 | 16,13 | 15,89 | 16,01 | 0,31% | - |
| 30.05.2025 | 15,93 | 16,16 | 15,80 | 15,96 | 0,31% | - |
| 29.05.2025 | 15,25 | 16,11 | 15,12 | 15,91 | 4,81% | - |
| 28.05.2025 | 14,94 | 15,36 | 14,92 | 15,18 | 1,47% | - |
| 27.05.2025 | 14,85 | 15,00 | 14,79 | 14,96 | 0,74% | - |
| 26.05.2025 | 15,02 | 15,15 | 14,74 | 14,85 | -0,20% | - |
| 23.05.2025 | 14,62 | 14,95 | 14,60 | 14,88 | 1,78% | - |
| 22.05.2025 | 14,54 | 14,65 | 14,52 | 14,62 | 0,69% | - |
| 21.05.2025 | 14,53 | 14,69 | 14,51 | 14,52 | -0,14% | - |
| 20.05.2025 | 14,47 | 14,76 | 14,47 | 14,54 | 0,35% | - |
| 19.05.2025 | 14,63 | 14,64 | 13,97 | 14,49 | -1,43% | - |
| 16.05.2025 | 14,47 | 14,77 | 14,47 | 14,70 | 1,73% | - |
| 15.05.2025 | 13,77 | 14,57 | 13,77 | 14,45 | 4,79% | - |
| 14.05.2025 | 13,82 | 13,91 | 13,70 | 13,79 | -0,22% | - |
| 13.05.2025 | 13,77 | 13,92 | 13,66 | 13,82 | 0,22% | - |
| 12.05.2025 | 14,04 | 14,06 | 13,73 | 13,79 | -1,22% | - |
| 09.05.2025 | 13,70 | 14,29 | 13,69 | 13,96 | 2,05% | - |
| 08.05.2025 | 13,70 | 13,70 | 13,59 | 13,68 | 0,00% | - |
| 07.05.2025 | 13,63 | 13,71 | 13,42 | 13,68 | 0,59% | - |
| 06.05.2025 | 13,58 | 13,68 | 13,47 | 13,60 | 0,07% | - |
| 05.05.2025 | 13,86 | 13,88 | 13,59 | 13,59 | -2,09% | - |
| 02.05.2025 | 13,84 | 13,92 | 13,69 | 13,88 | 0,65% | - |
| 30.04.2025 | 13,80 | 13,89 | 13,73 | 13,79 | -0,22% | - |
| 29.04.2025 | 13,74 | 13,83 | 13,65 | 13,82 | 0,44% | - |
| 28.04.2025 | 13,71 | 13,79 | 13,59 | 13,76 | 0,15% | - |
| 25.04.2025 | 13,67 | 13,84 | 13,59 | 13,74 | 0,51% | - |
| 24.04.2025 | 13,66 | 13,79 | 13,64 | 13,67 | 0,07% | - |
| 23.04.2025 | 13,56 | 13,66 | 13,39 | 13,66 | 1,56% | - |
| 22.04.2025 | 13,35 | 13,48 | 13,30 | 13,45 | 0,37% | - |
| 17.04.2025 | 13,49 | 13,52 | 13,37 | 13,40 | -0,22% | - |
| 16.04.2025 | 13,29 | 13,43 | 13,27 | 13,43 | 0,37% | - |
| 15.04.2025 | 13,23 | 13,47 | 13,18 | 13,38 | 1,13% | - |
| 14.04.2025 | 12,84 | 13,24 | 12,84 | 13,23 | 3,20% | - |
| 11.04.2025 | 13,04 | 13,06 | 12,73 | 12,82 | -1,38% | - |
| 10.04.2025 | 12,75 | 13,31 | 12,71 | 13,00 | 1,72% | - |
| 09.04.2025 | 12,94 | 13,00 | 12,60 | 12,78 | -1,69% | - |