15,840€
-1,74%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 15,92 | 16,17 | 15,77 | 15,82 | -1,86% | - |
| 02.09.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 1,38% | - |
| 01.09.2026 | 15,20 | 15,90 | 15,20 | 15,90 | 6,71% | 10,00 |
| 31.08.2026 | 14,84 | 14,90 | 14,84 | 14,90 | 0,68% | 6,00 |
| 28.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,21% | - |
| 27.08.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -1,09% | - |
| 26.08.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -0,81% | - |
| 25.08.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 1,37% | - |
| 24.08.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 2,97% | - |
| 21.08.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -1,53% | - |
| 20.08.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 0,84% | - |
| 19.08.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -2,33% | - |
| 18.08.2026 | 14,02 | 14,58 | 14,02 | 14,58 | 2,10% | 1,00 |
| 17.08.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 5,78% | 5,00 |
| 14.08.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,30% | - |
| 13.08.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 0,30% | - |
| 12.08.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,90% | - |
| 11.08.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,19% | - |
| 10.08.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 5,32% | - |
| 07.08.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 0,95% | - |
| 06.08.2026 | 12,66 | 12,66 | 12,66 | 12,66 | -0,63% | - |
| 05.08.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 0,16% | - |
| 04.08.2026 | 12,72 | 12,72 | 12,72 | 12,72 | 4,43% | - |
| 03.08.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -1,77% | - |
| 31.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,05% | - |
| 30.07.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 3,43% | - |
| 29.07.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 1,32% | - |
| 28.07.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,17% | - |
| 27.07.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 2,55% | - |
| 24.07.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -2,00% | - |
| 23.07.2026 | 12,14 | 12,14 | 12,00 | 12,00 | -2,76% | 12,00 |
| 22.07.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -0,96% | - |
| 21.07.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 0,48% | - |
| 20.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,64% | - |
| 17.07.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -0,64% | - |
| 16.07.2026 | 12,56 | 12,56 | 12,56 | 12,56 | 2,28% | - |
| 15.07.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -1,92% | - |
| 14.07.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 2,29% | - |
| 13.07.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 0,49% | - |
| 10.07.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -2,25% | - |
| 09.07.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 0,65% | - |
| 08.07.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 0,32% | - |
| 07.07.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -0,48% | - |
| 06.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,31% | - |
| 03.07.2026 | 12,24 | 12,24 | 12,22 | 12,24 | 0,66% | - |
| 02.07.2026 | 12,10 | 12,16 | 12,10 | 12,16 | 0,66% | - |
| 01.07.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -2,74% | - |
| 30.06.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -0,16% | - |
| 29.06.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -0,32% | - |
| 26.06.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -0,95% | - |
| 25.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,12% | - |
| 24.06.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -2,96% | - |
| 23.06.2026 | 12,38 | 12,84 | 12,38 | 12,84 | 4,05% | 400,00 |
| 22.06.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -0,16% | - |
| 19.06.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -1,28% | - |
| 18.06.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 1,13% | - |
| 17.06.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -2,06% | - |
| 16.06.2026 | 12,64 | 12,64 | 12,64 | 12,64 | 0,16% | - |
| 15.06.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -1,87% | - |
| 12.06.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 3,04% | - |
| 11.06.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -2,19% | - |
| 10.06.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -2,00% | - |
| 09.06.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 1,40% | - |
| 08.06.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -1,08% | - |
| 05.06.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 1,88% | - |
| 04.06.2026 | 12,74 | 12,74 | 12,74 | 12,74 | -1,55% | - |
| 03.06.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -2,71% | - |
| 02.06.2026 | 13,26 | 13,30 | 13,26 | 13,30 | -3,90% | 11,00 |
| 01.06.2026 | 13,84 | 13,84 | 13,84 | 13,84 | 3,75% | - |
| 29.05.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -0,89% | - |
| 28.05.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -2,75% | - |
| 27.05.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -1,00% | - |
| 26.05.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -0,57% | - |
| 25.05.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 0,00% | - |
| 22.05.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 1,01% | - |
| 21.05.2026 | 13,92 | 13,92 | 13,92 | 13,92 | 0,29% | - |
| 20.05.2026 | 13,88 | 13,88 | 13,88 | 13,88 | 1,17% | - |
| 19.05.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 0,15% | - |
| 18.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 15.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,58% | - |
| 14.05.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 2,55% | - |
| 13.05.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -0,89% | - |
| 12.05.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -2,04% | - |
| 11.05.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 1,33% | - |
| 08.05.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -0,73% | - |
| 07.05.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 1,19% | - |
| 06.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -3,02% | - |
| 05.05.2026 | 13,92 | 13,92 | 13,92 | 13,92 | 1,02% | - |
| 04.05.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 2,23% | - |
| 30.04.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -4,26% | - |
| 29.04.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -4,86% | - |
| 28.04.2026 | 15,84 | 15,84 | 14,80 | 14,80 | -8,42% | 10,00 |
| 27.04.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 4,66% | - |
| 24.04.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -2,89% | - |
| 23.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,52% | - |
| 22.04.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -0,12% | - |
| 21.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 20.04.2026 | 16,82 | 16,82 | 16,80 | 16,80 | 0,48% | 9,00 |
| 17.04.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -5,32% | - |
| 16.04.2026 | 17,66 | 17,66 | 17,66 | 17,66 | -1,56% | - |