28,700€
1,95%
Echtzeit-Aktienkurs REVENIO GROUP CORP. EO 15
Bid:
Ask:
Aktienkurse zur REVENIO GROUP CORP. EO 15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,24% | - |
| 05.06.2025 | 28,05 | 28,15 | 28,05 | 28,15 | 2,36% | - |
| 04.06.2025 | 27,55 | 27,55 | 27,50 | 27,50 | 0,92% | - |
| 03.06.2025 | 27,20 | 27,25 | 27,20 | 27,25 | 0,18% | - |
| 02.06.2025 | 26,55 | 27,20 | 26,55 | 27,20 | -1,09% | - |
| 30.05.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -1,26% | - |
| 29.05.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,18% | - |
| 28.05.2025 | 27,75 | 27,90 | 27,75 | 27,90 | -0,71% | - |
| 27.05.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 2,55% | - |
| 26.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 23.05.2025 | 27,45 | 27,45 | 27,00 | 27,00 | -3,40% | - |
| 22.05.2025 | 27,85 | 27,95 | 27,85 | 27,95 | -0,36% | - |
| 21.05.2025 | 28,45 | 28,45 | 28,05 | 28,05 | -1,58% | - |
| 20.05.2025 | 28,65 | 28,65 | 28,50 | 28,50 | -1,38% | - |
| 19.05.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -0,34% | - |
| 16.05.2025 | 28,90 | 29,00 | 28,90 | 29,00 | -1,19% | - |
| 15.05.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 1,73% | - |
| 14.05.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 1,58% | - |
| 13.05.2025 | 28,55 | 28,55 | 28,40 | 28,40 | 2,16% | - |
| 12.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,91% | - |
| 09.05.2025 | 27,85 | 28,00 | 27,55 | 27,55 | -1,43% | - |
| 08.05.2025 | 28,05 | 28,05 | 27,95 | 27,95 | 1,27% | - |
| 07.05.2025 | 27,80 | 27,80 | 27,50 | 27,60 | 0,36% | - |
| 06.05.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,36% | - |
| 05.05.2025 | 28,05 | 28,05 | 27,60 | 27,60 | 1,10% | - |
| 02.05.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,74% | - |
| 30.04.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 4,03% | 134,00 |
| 29.04.2025 | 23,95 | 26,05 | 23,95 | 26,05 | 9,45% | - |
| 28.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | - |
| 25.04.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,51% | - |
| 24.04.2025 | 23,80 | 23,80 | 23,15 | 23,15 | 1,09% | 1,00 |
| 23.04.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,72% | - |
| 22.04.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,22% | - |
| 17.04.2025 | 23,50 | 23,50 | 23,25 | 23,25 | -2,72% | - |
| 16.04.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,85% | - |
| 15.04.2025 | 23,65 | 24,45 | 23,65 | 24,35 | 3,40% | - |
| 14.04.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,86% | - |
| 11.04.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -3,51% | - |
| 10.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 8,04% | - |
| 09.04.2025 | 22,50 | 22,60 | 22,40 | 22,40 | -3,86% | - |
| 08.04.2025 | 22,90 | 23,30 | 22,90 | 23,30 | 3,56% | - |
| 07.04.2025 | 21,75 | 22,50 | 21,75 | 22,50 | -6,25% | 134,00 |
| 04.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,91% | - |
| 03.04.2025 | 24,56 | 24,72 | 24,46 | 24,72 | -1,36% | 500,00 |
| 02.04.2025 | 24,88 | 25,06 | 24,88 | 25,06 | 0,32% | - |
| 01.04.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -2,80% | - |
| 31.03.2025 | 25,58 | 25,70 | 24,98 | 25,70 | 2,15% | 200,00 |
| 28.03.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 0,88% | - |
| 27.03.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -1,89% | - |
| 26.03.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 0,00% | - |
| 25.03.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 2,33% | - |
| 24.03.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -1,27% | - |
| 21.03.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -0,71% | - |
| 20.03.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -0,31% | - |
| 19.03.2025 | 25,22 | 25,42 | 25,22 | 25,42 | -0,55% | - |
| 18.03.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,24% | - |
| 17.03.2025 | 25,26 | 25,50 | 25,26 | 25,50 | 3,74% | - |
| 14.03.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -1,21% | - |
| 13.03.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 1,72% | - |
| 12.03.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -1,45% | - |
| 11.03.2025 | 25,22 | 25,22 | 24,82 | 24,82 | -1,90% | - |
| 10.03.2025 | 25,82 | 25,82 | 25,30 | 25,30 | -1,25% | - |
| 07.03.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -3,54% | - |
| 06.03.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 2,08% | - |
| 05.03.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 0,62% | - |
| 04.03.2025 | 25,78 | 25,86 | 25,78 | 25,86 | -0,69% | - |
| 03.03.2025 | 25,64 | 26,04 | 25,64 | 26,04 | 1,96% | - |
| 28.02.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -1,16% | - |
| 27.02.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -3,29% | - |
| 26.02.2025 | 26,14 | 26,72 | 26,14 | 26,72 | 1,98% | 100,00 |
| 25.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,54% | - |
| 24.02.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -2,54% | - |
| 21.02.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -0,82% | - |
| 20.02.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -2,03% | - |
| 19.02.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -0,65% | - |
| 18.02.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,22% | - |
| 17.02.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 1,61% | - |
| 14.02.2025 | 27,32 | 27,32 | 27,32 | 27,32 | 0,96% | - |
| 13.02.2025 | 29,72 | 29,72 | 27,06 | 27,06 | -9,07% | - |
| 12.02.2025 | 29,76 | 29,76 | 29,76 | 29,76 | -0,40% | - |
| 11.02.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 0,13% | - |
| 10.02.2025 | 29,94 | 29,94 | 29,84 | 29,84 | -0,33% | - |
| 07.02.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -0,47% | - |
| 06.02.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 1,21% | - |
| 05.02.2025 | 29,88 | 29,88 | 29,72 | 29,72 | -1,07% | - |
| 04.02.2025 | 30,28 | 30,28 | 30,04 | 30,04 | 0,33% | - |
| 03.02.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -1,84% | 1,00 |
| 31.01.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -2,49% | - |
| 30.01.2025 | 30,88 | 31,28 | 30,88 | 31,28 | 0,32% | 1,00 |
| 29.01.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 3,45% | - |
| 28.01.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 0,74% | - |
| 27.01.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 1,77% | - |
| 24.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,07% | - |
| 23.01.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -1,21% | - |
| 22.01.2025 | 29,78 | 29,78 | 29,78 | 29,78 | 3,62% | - |
| 21.01.2025 | 28,58 | 28,74 | 28,58 | 28,74 | -0,69% | - |
| 20.01.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 6,40% | - |
| 17.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | - |
| 16.01.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 4,34% | - |
| 15.01.2025 | 25,64 | 25,78 | 25,64 | 25,78 | 0,39% | 3,00 |