24,675€
-0,50%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |