32,300€
1,57%
Echtzeit-Aktienkurs REV Group
Bid:
Ask:
Aktienkurse zur REV Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 31,80 | 32,50 | 31,60 | 32,30 | 1,57% | - |
| 08.05.2025 | 31,70 | 32,10 | 31,30 | 31,80 | 1,60% | - |
| 07.05.2025 | 31,50 | 31,80 | 30,80 | 31,30 | 0,00% | - |
| 06.05.2025 | 31,40 | 31,70 | 30,80 | 31,30 | 2,96% | - |
| 05.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 1,00 |
| 02.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 7,19% | 1,00 |
| 30.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 858,00 |
| 29.04.2025 | 28,10 | 28,50 | 27,80 | 28,40 | 0,71% | - |
| 28.04.2025 | 28,30 | 28,80 | 27,80 | 28,20 | -0,70% | - |
| 25.04.2025 | 28,50 | 28,50 | 28,00 | 28,40 | 0,35% | - |
| 24.04.2025 | 27,30 | 28,40 | 27,10 | 28,30 | 2,54% | - |
| 23.04.2025 | 27,10 | 28,30 | 27,10 | 27,60 | 3,76% | - |
| 22.04.2025 | 25,20 | 27,00 | 25,20 | 26,60 | 0,76% | - |
| 17.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 1,00 |
| 16.04.2025 | 27,60 | 27,90 | 25,50 | 26,40 | -5,04% | - |
| 15.04.2025 | 28,40 | 28,60 | 27,80 | 27,80 | -1,42% | 12,00 |
| 14.04.2025 | 28,20 | 28,70 | 28,00 | 28,20 | 0,00% | - |
| 11.04.2025 | 27,70 | 28,40 | 26,70 | 28,20 | 1,44% | - |
| 10.04.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -3,81% | 12,00 |
| 09.04.2025 | 25,70 | 29,10 | 25,30 | 28,90 | 9,89% | - |
| 08.04.2025 | 26,70 | 28,40 | 26,00 | 26,30 | 0,38% | - |
| 07.04.2025 | 25,70 | 27,70 | 25,20 | 26,20 | -1,87% | - |
| 04.04.2025 | 26,70 | 26,90 | 24,80 | 26,70 | -1,11% | - |
| 03.04.2025 | 28,00 | 28,00 | 27,00 | 27,00 | -10,60% | 356,00 |
| 02.04.2025 | 29,80 | 30,40 | 29,20 | 30,20 | 2,03% | - |
| 01.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 1,00 |
| 31.03.2025 | 29,20 | 29,20 | 28,40 | 29,00 | -2,03% | 160,00 |
| 28.03.2025 | 30,80 | 31,00 | 29,00 | 29,60 | -6,33% | - |
| 27.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | 7,00 |
| 26.03.2025 | 30,90 | 31,40 | 30,80 | 31,30 | 1,62% | - |
| 25.03.2025 | 30,00 | 31,20 | 29,70 | 30,80 | 4,05% | - |
| 24.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,72% | 93,00 |
| 21.03.2025 | 29,20 | 29,40 | 28,50 | 29,10 | -0,68% | - |
| 20.03.2025 | 29,40 | 29,80 | 28,90 | 29,30 | 1,03% | - |
| 19.03.2025 | 29,00 | 29,40 | 28,20 | 29,00 | 7,41% | 14,00 |
| 18.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -5,59% | 1,00 |
| 17.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 1,00 |
| 14.03.2025 | 27,90 | 28,60 | 27,70 | 28,40 | 0,00% | - |
| 13.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 1,00 |
| 12.03.2025 | 28,40 | 29,40 | 28,30 | 28,40 | 0,00% | - |
| 11.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 2,00 |
| 10.03.2025 | 28,60 | 28,60 | 27,40 | 28,20 | -1,40% | - |
| 07.03.2025 | 27,70 | 28,80 | 27,10 | 28,60 | 2,88% | - |
| 06.03.2025 | 25,90 | 28,20 | 25,30 | 27,80 | 7,34% | - |
| 05.03.2025 | 25,70 | 28,00 | 25,00 | 25,90 | -1,89% | - |
| 04.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 1,00 |
| 03.03.2025 | 29,60 | 29,60 | 27,00 | 27,00 | -8,16% | 33,00 |
| 28.02.2025 | 29,20 | 29,40 | 28,80 | 29,40 | 0,68% | - |
| 27.02.2025 | 29,20 | 29,70 | 29,00 | 29,20 | 0,00% | - |
| 26.02.2025 | 28,70 | 29,50 | 28,70 | 29,20 | 1,39% | - |
| 25.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 129,00 |
| 24.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -6,58% | 48,00 |
| 21.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | 16,00 |
| 20.02.2025 | 31,80 | 31,80 | 30,90 | 31,60 | 0,00% | - |
| 19.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | 151,00 |
| 18.02.2025 | 32,30 | 32,70 | 31,60 | 31,70 | -2,16% | - |
| 17.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 1,00 |
| 14.02.2025 | 31,40 | 32,20 | 31,20 | 32,00 | 1,91% | - |
| 13.02.2025 | 30,50 | 31,40 | 30,30 | 31,40 | 2,95% | - |
| 12.02.2025 | 31,60 | 31,60 | 30,00 | 30,50 | -3,48% | - |
| 11.02.2025 | 32,20 | 32,30 | 31,50 | 31,60 | -2,47% | - |
| 10.02.2025 | 33,00 | 33,40 | 31,70 | 32,40 | -4,14% | - |
| 07.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 5,00 |
| 06.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 151,00 |
| 05.02.2025 | 32,40 | 33,30 | 32,40 | 32,80 | 3,14% | - |
| 04.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | 1,00 |
| 03.02.2025 | 34,00 | 34,00 | 33,00 | 33,00 | -1,49% | 6,00 |
| 31.01.2025 | 33,20 | 33,90 | 33,20 | 33,50 | 0,90% | - |
| 30.01.2025 | 32,40 | 33,50 | 32,20 | 33,20 | 2,47% | - |
| 29.01.2025 | 32,40 | 33,40 | 32,20 | 32,40 | 0,00% | - |
| 28.01.2025 | 32,20 | 32,50 | 31,80 | 32,40 | 2,53% | - |
| 27.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -7,60% | 15,00 |
| 24.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 29,00 |
| 23.01.2025 | 34,20 | 34,60 | 33,40 | 34,40 | 1,18% | 476,00 |
| 22.01.2025 | 34,60 | 34,60 | 34,00 | 34,00 | 0,00% | 146,00 |
| 21.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 232,00 |
| 20.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 328,00 |
| 17.01.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 4,35% | 11,00 |
| 16.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 1,00 |
| 15.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 63,00 |
| 14.01.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 2,55% | 367,00 |
| 13.01.2025 | 31,80 | 32,20 | 31,10 | 31,40 | -2,48% | - |
| 10.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,31% | 33,00 |
| 09.01.2025 | 32,00 | 32,20 | 32,00 | 32,10 | 0,31% | - |
| 08.01.2025 | 31,70 | 32,00 | 30,90 | 32,00 | 0,00% | - |
| 07.01.2025 | 31,60 | 32,00 | 31,60 | 32,00 | -3,03% | 270,00 |
| 06.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 75,00 |
| 03.01.2025 | 31,00 | 33,10 | 31,00 | 33,00 | 5,77% | - |
| 02.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | 193,00 |
| 30.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 10,00 |
| 27.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | 1,00 |
| 23.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 74,00 |
| 20.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | 7,00 |
| 19.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 27,00 |
| 18.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 277,00 |
| 17.12.2024 | 31,80 | 31,80 | 31,60 | 31,60 | -7,06% | 1.335,00 |
| 16.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | 1,00 |
| 13.12.2024 | 33,00 | 33,00 | 32,20 | 32,60 | -1,81% | 460,00 |
| 12.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 18,57% | 40,00 |
| 11.12.2024 | 29,80 | 29,80 | 28,00 | 28,00 | -0,71% | 434,00 |