Revenio Group Corp.
[WKN: 805985 | ISIN: FI0009010912]
Aktienkurse
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% -