42,300€
Echtzeit-Aktienkurs REV Group
Bid:
Ask:
Aktienkurse zur REV Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | 1,00 |
| 03.07.2025 | 42,60 | 42,60 | 42,00 | 42,00 | 2,94% | 104,00 |
| 01.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 1,00 |
| 30.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | 12,00 |
| 27.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 1,00 |
| 26.06.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 0,00% | 3,00 |
| 24.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | 1,00 |
| 23.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 70,00 |
| 19.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 1,00 |
| 18.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 16,00 |
| 17.06.2025 | 37,60 | 38,60 | 37,60 | 38,60 | -0,52% | 20,00 |
| 16.06.2025 | 37,80 | 38,80 | 37,80 | 38,80 | 1,57% | 4,00 |
| 12.06.2025 | 38,40 | 39,40 | 38,20 | 38,20 | -2,55% | 31,00 |
| 11.06.2025 | 38,80 | 39,80 | 38,80 | 39,20 | -1,01% | 75,00 |
| 10.06.2025 | 40,80 | 40,80 | 39,60 | 39,60 | 0,51% | 1.072,00 |
| 09.06.2025 | 39,80 | 39,80 | 39,40 | 39,40 | 0,00% | 2,00 |
| 06.06.2025 | 37,20 | 40,00 | 37,20 | 39,40 | 5,35% | 120,00 |
| 05.06.2025 | 38,00 | 38,20 | 37,20 | 37,40 | -2,60% | 368,00 |
| 04.06.2025 | 36,00 | 39,20 | 34,40 | 38,40 | 22,29% | 444,00 |
| 03.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -4,27% | 1,00 |
| 02.06.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -2,96% | 5,00 |
| 20.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 625,00 |
| 15.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 1,00 |
| 12.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 9,87% | 4,00 |
| 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 | 5,30% | 858,00 |
| 17.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | 1,00 |
| 15.04.2025 | 28,40 | 28,60 | 27,80 | 27,80 | 0,00% | 12,00 |
| 10.04.2025 | 28,40 | 28,40 | 27,80 | 27,80 | 2,96% | 12,00 |
| 03.04.2025 | 28,00 | 28,00 | 27,00 | 27,00 | -8,78% | 356,00 |
| 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 | -8,23% | 160,00 |
| 27.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 6,76% | 7,00 |
| 24.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 93,00 |
| 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 |
| 13.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 1,00 |
| 11.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 10,08% | 2,00 |
| 05.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 60,00 |
| 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 | -6,25% | 33,00 |
| 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 |
| 19.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | 151,00 |
| 17.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | 1,00 |
| 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 | 4,40% | 151,00 |
| 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 | 4,43% | 6,00 |
| 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 | 0,00% | 367,00 |
| 10.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 33,00 |
| 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 | 5,77% | 75,00 |
| 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 | -4,76% | 434,00 |
| 05.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 5,76% | 4,00 |
| 18.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 1,00 |
| 15.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 1,00 |
| 12.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | 500,00 |
| 07.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | 3,00 |
| 06.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 8,00% | 220,00 |
| 04.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 64,00 |
| 24.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 3,00 |
| 16.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 1,00 |
| 15.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 7,44% | 1,00 |
| 10.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 1,00 |
| 02.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | 100,00 |
| 26.09.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -4,00% | 500,00 |
| 23.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | 6,00 |
| 19.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 233,00 |
| 16.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | 1,00 |
| 13.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 6,00 |
| 12.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 6,78% | 21,00 |
| 11.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 20,00 |
| 10.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 20,00 |
| 09.09.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 6,19% | 66,00 |
| 06.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -8,87% | 155,00 |
| 04.09.2024 | 24,00 | 24,80 | 23,20 | 24,80 | -8,82% | 561,00 |