23,500€
-0,63%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,20 | 24,25 | 24,00 | 24,15 | 2,11% | - |
| 14.10.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,21% | - |
| 13.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,64% | - |
| 10.10.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,21% | - |
| 09.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,64% | - |
| 08.10.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -1,06% | - |
| 07.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | - |
| 06.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,95% | - |
| 03.10.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 0,22% | - |
| 02.10.2025 | 23,15 | 23,15 | 23,00 | 23,00 | 0,22% | - |
| 01.10.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 1,10% | - |
| 30.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,66% | - |
| 29.09.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,22% | - |
| 26.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,51% | - |
| 25.09.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,87% | 2,00 |
| 24.09.2025 | 23,10 | 23,10 | 23,05 | 23,05 | -1,50% | 40,00 |
| 23.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 22.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,49% | - |
| 19.09.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -1,26% | - |
| 18.09.2025 | 23,40 | 23,85 | 23,40 | 23,85 | 1,71% | 40,00 |
| 17.09.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 16.09.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -1,05% | - |
| 15.09.2025 | 23,90 | 23,90 | 23,70 | 23,70 | 1,28% | - |
| 12.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,30% | - |
| 10.09.2025 | 23,80 | 23,95 | 23,80 | 23,95 | 1,27% | - |
| 08.09.2025 | 23,50 | 23,83 | 23,33 | 23,65 | 1,72% | - |
| 05.09.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,22% | - |
| 04.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 03.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -3,75% | - |
| 02.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,05% | - |
| 01.09.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,63% | - |
| 29.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,21% | - |
| 28.08.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -1,64% | - |
| 27.08.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 0,83% | - |
| 26.08.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -1,23% | - |
| 25.08.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 1,24% | - |
| 22.08.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -2,62% | - |
| 21.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,02% | - |
| 20.08.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 2,29% | - |
| 19.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | - |
| 18.08.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,62% | - |
| 15.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 14.08.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | - |
| 13.08.2025 | 24,40 | 24,50 | 24,40 | 24,50 | 0,62% | 50,00 |
| 12.08.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 0,62% | - |
| 11.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,02% | - |
| 08.08.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 0,20% | - |
| 07.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,75% | - |
| 06.08.2025 | 25,40 | 25,40 | 25,35 | 25,35 | -0,78% | - |
| 05.08.2025 | 25,65 | 25,65 | 25,55 | 25,55 | -0,97% | - |
| 04.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,58% | - |
| 01.08.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -3,17% | - |
| 31.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -4,46% | - |
| 30.07.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -0,88% | - |
| 29.07.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,18% | - |
| 28.07.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 1,62% | - |
| 25.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 24.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,11% | - |
| 23.07.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 22.07.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,91% | - |
| 21.07.2025 | 27,35 | 27,35 | 27,35 | 27,35 | 0,00% | - |
| 18.07.2025 | 27,35 | 27,35 | 27,35 | 27,35 | 1,11% | - |
| 17.07.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,18% | - |
| 16.07.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,99% | - |
| 15.07.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 1,65% | - |
| 14.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,33% | - |
| 11.07.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -1,07% | - |
| 10.07.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 3,68% | - |
| 09.07.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -0,37% | - |
| 08.07.2025 | 27,40 | 27,40 | 27,25 | 27,25 | -2,33% | - |
| 07.07.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,18% | - |
| 04.07.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,71% | - |
| 03.07.2025 | 28,00 | 28,05 | 28,00 | 28,05 | -0,53% | - |
| 02.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 01.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 30.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,18% | - |
| 27.06.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 1,47% | - |
| 26.06.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -1,81% | - |
| 25.06.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -1,78% | - |
| 24.06.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 3,87% | - |
| 23.06.2025 | 27,20 | 27,20 | 27,10 | 27,10 | -0,91% | - |
| 20.06.2025 | 27,40 | 27,40 | 27,35 | 27,35 | 2,05% | - |
| 19.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,55% | - |
| 18.06.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,36% | - |
| 17.06.2025 | 27,65 | 27,65 | 27,60 | 27,60 | 1,66% | - |
| 16.06.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -0,18% | - |
| 13.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,98% | - |
| 12.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -2,12% | - |
| 11.06.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -2,58% | - |
| 10.06.2025 | 29,05 | 29,10 | 29,05 | 29,10 | 2,28% | - |
| 09.06.2025 | 28,40 | 28,45 | 28,40 | 28,45 | -0,18% | - |
| 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% | - |