23,010€
-6,92%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,22 | 24,32 | 23,02 | 23,21 | -6,11% | - |
| 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 |
| 14.01.2025 | 25,60 | 25,68 | 25,60 | 25,68 | -1,15% | - |
| 13.01.2025 | 26,06 | 26,06 | 25,70 | 25,98 | -2,48% | 4,00 |
| 10.01.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -0,97% | - |
| 09.01.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -1,32% | - |
| 08.01.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 0,37% | - |
| 07.01.2025 | 27,44 | 27,44 | 27,16 | 27,16 | 0,44% | - |
| 06.01.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 0,90% | - |
| 03.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 02.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,83% | - |
| 30.12.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 0,23% | - |
| 27.12.2024 | 26,56 | 26,56 | 26,56 | 26,56 | 0,15% | - |
| 23.12.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 2,31% | - |
| 20.12.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -0,61% | - |
| 19.12.2024 | 26,08 | 26,08 | 26,08 | 26,08 | 0,62% | - |
| 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% | - |