26,260€
2,90%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,89 | 26,65 | 25,78 | 26,65 | 3,13% | - |
| 02.05.2024 | 26,12 | 26,14 | 25,55 | 25,84 | -1,00% | - |
| 30.04.2024 | 25,95 | 26,45 | 25,73 | 26,10 | 0,54% | - |
| 29.04.2024 | 25,36 | 26,08 | 25,26 | 25,96 | 2,81% | - |
| 26.04.2024 | 24,07 | 25,46 | 24,05 | 25,25 | 5,56% | - |
| 25.04.2024 | 24,93 | 24,97 | 23,32 | 23,92 | -4,36% | - |
| 24.04.2024 | 25,63 | 25,69 | 24,86 | 25,01 | -2,08% | - |
| 23.04.2024 | 25,03 | 25,61 | 24,88 | 25,54 | 2,12% | - |
| 22.04.2024 | 24,94 | 25,11 | 24,60 | 25,01 | 1,01% | - |
| 19.04.2024 | 24,38 | 24,86 | 24,32 | 24,76 | 1,02% | - |
| 18.04.2024 | 25,42 | 25,48 | 24,31 | 24,51 | -3,05% | - |
| 17.04.2024 | 25,71 | 25,96 | 25,23 | 25,28 | -2,62% | - |
| 16.04.2024 | 25,97 | 26,04 | 25,58 | 25,96 | -0,35% | - |
| 15.04.2024 | 26,15 | 26,49 | 25,90 | 26,05 | 0,31% | - |
| 12.04.2024 | 26,53 | 26,60 | 25,91 | 25,97 | -1,93% | - |
| 11.04.2024 | 25,77 | 26,63 | 25,75 | 26,48 | 2,83% | - |
| 10.04.2024 | 26,26 | 26,53 | 25,68 | 25,75 | -1,72% | - |
| 09.04.2024 | 25,82 | 26,60 | 25,82 | 26,20 | 0,89% | - |
| 08.04.2024 | 26,09 | 26,35 | 25,79 | 25,97 | -0,42% | - |
| 05.04.2024 | 26,06 | 26,21 | 25,74 | 26,08 | 0,00% | - |
| 04.04.2024 | 25,83 | 27,09 | 25,81 | 26,08 | 0,97% | - |
| 03.04.2024 | 25,72 | 25,96 | 25,29 | 25,83 | 0,04% | - |
| 02.04.2024 | 25,60 | 25,90 | 25,09 | 25,82 | 1,22% | - |
| 28.03.2024 | 25,85 | 26,17 | 25,30 | 25,51 | -1,39% | - |
| 27.03.2024 | 25,17 | 25,88 | 24,90 | 25,87 | 2,33% | - |
| 26.03.2024 | 25,00 | 25,42 | 24,71 | 25,28 | 1,36% | - |
| 25.03.2024 | 25,72 | 25,72 | 24,66 | 24,94 | -3,07% | - |
| 22.03.2024 | 25,79 | 25,85 | 25,26 | 25,73 | 0,08% | - |
| 21.03.2024 | 25,75 | 26,19 | 25,25 | 25,71 | 0,16% | - |
| 20.03.2024 | 25,83 | 25,85 | 25,32 | 25,67 | -0,77% | - |
| 19.03.2024 | 25,01 | 25,95 | 24,89 | 25,87 | 3,27% | - |
| 18.03.2024 | 25,39 | 25,70 | 25,04 | 25,05 | -1,30% | - |
| 15.03.2024 | 25,62 | 25,87 | 25,24 | 25,38 | -1,01% | - |
| 14.03.2024 | 25,69 | 26,41 | 25,55 | 25,64 | 0,20% | - |
| 13.03.2024 | 25,91 | 25,99 | 25,53 | 25,59 | -1,31% | - |
| 12.03.2024 | 25,92 | 26,01 | 25,45 | 25,93 | 0,39% | - |
| 11.03.2024 | 26,43 | 26,50 | 25,55 | 25,83 | -2,31% | - |
| 08.03.2024 | 26,50 | 26,60 | 26,23 | 26,44 | -0,26% | - |
| 07.03.2024 | 25,93 | 26,61 | 25,71 | 26,51 | 1,84% | - |
| 06.03.2024 | 25,99 | 26,08 | 25,25 | 26,03 | 0,93% | - |
| 05.03.2024 | 25,74 | 26,43 | 25,70 | 25,79 | -0,15% | - |
| 04.03.2024 | 26,23 | 26,23 | 25,55 | 25,83 | -1,56% | - |
| 01.03.2024 | 26,07 | 26,24 | 25,52 | 26,24 | 0,96% | - |
| 29.02.2024 | 26,05 | 26,23 | 25,79 | 25,99 | -0,12% | - |
| 28.02.2024 | 26,08 | 26,57 | 25,97 | 26,02 | -1,25% | - |
| 27.02.2024 | 26,43 | 26,79 | 26,30 | 26,35 | -0,53% | - |
| 26.02.2024 | 26,64 | 26,74 | 26,23 | 26,49 | -0,75% | - |
| 23.02.2024 | 27,03 | 27,28 | 26,39 | 26,69 | -1,33% | 36,00 |
| 22.02.2024 | 26,79 | 27,13 | 26,41 | 27,05 | 2,04% | - |
| 21.02.2024 | 27,22 | 27,46 | 26,39 | 26,51 | -0,93% | - |
| 20.02.2024 | 26,82 | 27,48 | 26,43 | 26,76 | -0,34% | - |
| 19.02.2024 | 26,68 | 27,08 | 26,17 | 26,85 | 0,71% | - |
| 16.02.2024 | 28,08 | 28,09 | 26,10 | 26,66 | -4,96% | - |
| 15.02.2024 | 25,07 | 29,79 | 25,06 | 28,05 | 12,02% | - |
| 14.02.2024 | 24,65 | 25,10 | 24,35 | 25,04 | 1,83% | - |
| 13.02.2024 | 24,42 | 25,10 | 24,32 | 24,59 | 0,57% | - |
| 12.02.2024 | 26,04 | 26,11 | 24,06 | 24,45 | -6,14% | - |
| 09.02.2024 | 26,00 | 26,47 | 25,77 | 26,05 | 0,12% | - |
| 08.02.2024 | 25,88 | 26,13 | 25,43 | 26,02 | 0,81% | - |
| 07.02.2024 | 25,48 | 26,15 | 25,34 | 25,81 | 0,70% | - |
| 06.02.2024 | 25,22 | 25,68 | 25,03 | 25,63 | 1,67% | - |
| 05.02.2024 | 25,01 | 25,45 | 24,79 | 25,21 | 0,72% | - |
| 02.02.2024 | 25,29 | 25,65 | 24,79 | 25,03 | -1,03% | - |
| 01.02.2024 | 25,40 | 25,73 | 24,42 | 25,29 | -0,63% | - |
| 31.01.2024 | 26,71 | 26,99 | 25,42 | 25,45 | -4,97% | - |
| 30.01.2024 | 26,41 | 27,03 | 26,38 | 26,78 | 0,75% | - |
| 29.01.2024 | 25,41 | 26,60 | 25,22 | 26,58 | 4,48% | - |
| 26.01.2024 | 25,71 | 25,78 | 25,37 | 25,44 | -1,40% | - |
| 25.01.2024 | 25,29 | 25,81 | 24,94 | 25,80 | 2,10% | - |
| 24.01.2024 | 26,06 | 26,14 | 25,13 | 25,27 | -1,94% | - |
| 23.01.2024 | 25,24 | 25,99 | 25,19 | 25,77 | 2,42% | - |
| 22.01.2024 | 25,20 | 25,46 | 24,99 | 25,16 | -0,12% | - |
| 19.01.2024 | 25,58 | 25,84 | 25,01 | 25,19 | -1,49% | - |
| 18.01.2024 | 25,44 | 25,70 | 25,22 | 25,57 | 0,71% | - |
| 17.01.2024 | 25,57 | 25,86 | 25,14 | 25,39 | -1,47% | - |
| 16.01.2024 | 25,47 | 26,17 | 25,27 | 25,77 | 0,74% | - |
| 15.01.2024 | 26,22 | 26,25 | 25,44 | 25,58 | -2,18% | - |
| 12.01.2024 | 26,04 | 26,46 | 25,75 | 26,15 | 0,62% | - |
| 11.01.2024 | 26,16 | 26,69 | 25,79 | 25,99 | -0,15% | - |
| 10.01.2024 | 26,49 | 26,69 | 25,92 | 26,03 | -2,11% | - |
| 09.01.2024 | 26,38 | 26,68 | 26,24 | 26,59 | 0,61% | - |
| 08.01.2024 | 25,92 | 26,46 | 25,63 | 26,43 | 1,73% | - |
| 05.01.2024 | 25,83 | 26,10 | 25,60 | 25,98 | 0,39% | - |
| 04.01.2024 | 26,01 | 26,37 | 25,88 | 25,88 | 0,08% | - |
| 03.01.2024 | 26,68 | 27,47 | 25,76 | 25,86 | -3,11% | - |
| 02.01.2024 | 27,18 | 27,22 | 26,60 | 26,69 | -1,69% | - |
| 29.12.2023 | 27,05 | 27,21 | 26,84 | 27,15 | 0,52% | - |
| 28.12.2023 | 27,56 | 27,58 | 26,89 | 27,01 | -1,89% | - |
| 27.12.2023 | 27,09 | 27,55 | 26,76 | 27,53 | 2,49% | - |
| 22.12.2023 | 27,02 | 27,08 | 26,70 | 26,86 | -1,07% | - |
| 21.12.2023 | 26,93 | 27,26 | 26,43 | 27,15 | 1,04% | - |
| 20.12.2023 | 27,01 | 27,28 | 26,58 | 26,87 | -0,52% | - |
| 19.12.2023 | 27,05 | 27,36 | 26,80 | 27,01 | -0,26% | - |
| 18.12.2023 | 27,05 | 27,39 | 26,73 | 27,08 | 0,22% | - |
| 15.12.2023 | 26,04 | 27,22 | 25,91 | 27,02 | 3,56% | - |
| 14.12.2023 | 25,14 | 26,48 | 24,88 | 26,09 | 4,11% | - |
| 13.12.2023 | 24,23 | 25,08 | 24,20 | 25,06 | 2,58% | - |
| 12.12.2023 | 24,38 | 24,47 | 24,19 | 24,43 | 0,33% | - |
| 11.12.2023 | 24,00 | 24,44 | 23,73 | 24,35 | 1,25% | - |
| 08.12.2023 | 23,37 | 24,07 | 23,33 | 24,05 | 3,66% | - |