26,550€
2,43%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 26,34 | 26,53 | 26,08 | 26,53 | 2,35% | - |
| 18.12.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,23% | - |
| 17.12.2024 | 25,98 | 25,98 | 25,86 | 25,86 | -3,36% | - |
| 16.12.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -0,15% | - |
| 13.12.2024 | 26,58 | 26,80 | 26,58 | 26,80 | -1,03% | - |
| 12.12.2024 | 26,92 | 27,08 | 26,92 | 27,08 | 0,22% | - |
| 11.12.2024 | 26,94 | 27,02 | 26,94 | 27,02 | -2,03% | - |
| 10.12.2024 | 27,58 | 27,58 | 27,58 | 27,58 | 0,80% | 2,00 |
| 09.12.2024 | 27,32 | 27,36 | 27,32 | 27,36 | 0,74% | - |
| 06.12.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -0,44% | - |
| 05.12.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 0,74% | - |
| 04.12.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -1,46% | - |
| 03.12.2024 | 27,36 | 27,48 | 27,36 | 27,48 | 2,23% | - |
| 02.12.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -1,90% | - |
| 29.11.2024 | 27,18 | 27,40 | 27,18 | 27,40 | -0,80% | - |
| 28.11.2024 | 27,62 | 27,62 | 27,62 | 27,62 | 1,62% | - |
| 27.11.2024 | 26,92 | 27,18 | 26,92 | 27,18 | 1,19% | - |
| 26.11.2024 | 26,54 | 26,86 | 26,54 | 26,86 | -0,22% | - |
| 25.11.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -2,46% | - |
| 22.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,97% | - |
| 21.11.2024 | 27,25 | 27,96 | 27,04 | 27,87 | 3,22% | - |
| 20.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,80% | - |
| 19.11.2024 | 28,36 | 28,36 | 28,36 | 28,36 | -3,60% | - |
| 18.11.2024 | 29,06 | 29,42 | 29,06 | 29,42 | 0,14% | 200,00 |
| 15.11.2024 | 29,38 | 29,38 | 29,38 | 29,38 | 4,04% | - |
| 14.11.2024 | 28,24 | 28,24 | 28,24 | 28,24 | -1,94% | - |
| 13.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,91% | - |
| 12.11.2024 | 28,54 | 28,54 | 28,54 | 28,54 | -2,39% | - |
| 11.11.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 4,13% | - |
| 08.11.2024 | 28,08 | 28,08 | 28,08 | 28,08 | 2,26% | - |
| 07.11.2024 | 27,46 | 27,46 | 27,46 | 27,46 | -4,59% | - |
| 06.11.2024 | 28,46 | 28,78 | 28,46 | 28,78 | -1,57% | - |
| 05.11.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -0,61% | - |
| 04.11.2024 | 29,42 | 29,42 | 29,42 | 29,42 | -0,41% | - |
| 01.11.2024 | 29,30 | 29,54 | 29,26 | 29,54 | 0,82% | - |
| 31.10.2024 | 30,96 | 30,96 | 27,40 | 29,30 | -6,98% | 104,00 |
| 30.10.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,32% | - |
| 29.10.2024 | 31,14 | 31,60 | 31,14 | 31,60 | 0,77% | - |
| 28.10.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -1,94% | - |
| 25.10.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,37% | - |
| 24.10.2024 | 32,06 | 32,10 | 32,06 | 32,10 | -1,35% | - |
| 23.10.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -1,33% | - |
| 22.10.2024 | 33,14 | 33,14 | 32,98 | 32,98 | -0,30% | - |
| 21.10.2024 | 33,08 | 33,08 | 33,08 | 33,08 | 0,24% | - |
| 18.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,49% | - |
| 17.10.2024 | 32,84 | 32,84 | 32,84 | 32,84 | 1,99% | - |
| 16.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,22% | - |
| 15.10.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -2,66% | - |
| 14.10.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -1,94% | - |
| 11.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -4,79% | - |
| 10.10.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -0,46% | - |
| 09.10.2024 | 34,82 | 34,82 | 34,82 | 34,82 | 1,40% | - |
| 08.10.2024 | 33,90 | 34,34 | 33,90 | 34,34 | -1,66% | - |
| 07.10.2024 | 34,92 | 34,92 | 34,92 | 34,92 | 0,81% | - |
| 04.10.2024 | 34,64 | 34,64 | 34,64 | 34,64 | -0,63% | - |
| 03.10.2024 | 34,86 | 34,86 | 34,86 | 34,86 | 1,69% | - |
| 02.10.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -0,92% | - |
| 01.10.2024 | 34,64 | 34,64 | 34,60 | 34,60 | -0,86% | - |
| 30.09.2024 | 34,74 | 34,90 | 34,74 | 34,90 | -0,85% | 1,00 |
| 27.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,11% | - |
| 26.09.2024 | 35,24 | 35,24 | 35,24 | 35,24 | 6,40% | - |
| 25.09.2024 | 33,12 | 33,12 | 33,12 | 33,12 | -2,65% | - |
| 24.09.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -0,29% | - |
| 23.09.2024 | 34,12 | 34,12 | 34,12 | 34,12 | -2,01% | - |
| 20.09.2024 | 34,82 | 34,82 | 34,82 | 34,82 | 0,58% | - |
| 19.09.2024 | 34,62 | 34,62 | 34,62 | 34,62 | 0,41% | - |
| 18.09.2024 | 34,48 | 34,48 | 34,48 | 34,48 | -0,35% | - |
| 17.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,76% | - |
| 16.09.2024 | 34,34 | 34,34 | 34,34 | 34,34 | -0,98% | - |
| 13.09.2024 | 34,72 | 34,72 | 34,68 | 34,68 | 0,99% | - |
| 12.09.2024 | 34,34 | 34,34 | 34,34 | 34,34 | 0,88% | - |
| 11.09.2024 | 34,04 | 34,04 | 34,04 | 34,04 | 0,06% | - |
| 10.09.2024 | 34,20 | 34,20 | 34,02 | 34,02 | -2,35% | - |
| 09.09.2024 | 33,56 | 34,84 | 33,56 | 34,84 | 5,26% | 2,00 |
| 06.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,79% | - |
| 05.09.2024 | 32,84 | 32,84 | 32,84 | 32,84 | 1,11% | - |
| 04.09.2024 | 32,68 | 32,68 | 32,48 | 32,48 | -3,62% | - |
| 03.09.2024 | 33,06 | 33,70 | 33,06 | 33,70 | 0,36% | 2,00 |
| 02.09.2024 | 33,56 | 33,58 | 33,56 | 33,58 | 1,45% | - |
| 30.08.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,67% | - |
| 29.08.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 0,55% | - |
| 28.08.2024 | 32,46 | 32,70 | 32,46 | 32,70 | 1,68% | - |
| 27.08.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,94% | - |
| 26.08.2024 | 31,86 | 31,86 | 31,86 | 31,86 | 0,95% | - |
| 23.08.2024 | 31,56 | 31,56 | 31,56 | 31,56 | -1,13% | - |
| 22.08.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -0,62% | - |
| 21.08.2024 | 31,46 | 32,12 | 31,46 | 32,12 | 1,07% | - |
| 20.08.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -0,38% | - |
| 19.08.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 0,13% | - |
| 16.08.2024 | 31,86 | 31,86 | 31,86 | 31,86 | 0,31% | - |
| 15.08.2024 | 31,56 | 31,96 | 31,56 | 31,76 | 0,51% | 64,00 |
| 14.08.2024 | 31,22 | 31,60 | 31,22 | 31,60 | 3,47% | - |
| 13.08.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -0,39% | - |
| 12.08.2024 | 30,38 | 30,66 | 30,38 | 30,66 | 7,20% | - |
| 09.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,07% | - |
| 08.08.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -1,13% | - |
| 07.08.2024 | 28,32 | 28,34 | 28,32 | 28,34 | 1,72% | - |
| 06.08.2024 | 27,86 | 27,86 | 27,86 | 27,86 | 2,20% | - |
| 05.08.2024 | 27,14 | 27,44 | 27,14 | 27,26 | -3,95% | - |
| 02.08.2024 | 28,26 | 28,38 | 28,26 | 28,38 | -2,27% | - |