24,000€
3,45%
Echtzeit-Aktienkurs REV Group
Bid:
Ask:
Aktienkurse zur REV Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | - |
| 08.05.2024 | 22,40 | 23,20 | 22,40 | 23,20 | 2,65% | - |
| 07.05.2024 | 22,20 | 22,60 | 22,00 | 22,60 | 1,80% | - |
| 06.05.2024 | 21,60 | 23,00 | 21,60 | 22,20 | 2,78% | 250,00 |
| 03.05.2024 | 21,60 | 21,80 | 21,20 | 21,60 | 0,93% | - |
| 02.05.2024 | 20,40 | 21,40 | 20,40 | 21,40 | 4,90% | - |
| 30.04.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 2,51% | - |
| 29.04.2024 | 19,80 | 20,00 | 19,70 | 19,90 | 0,51% | - |
| 26.04.2024 | 20,20 | 20,40 | 19,80 | 19,80 | -1,98% | - |
| 25.04.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 24.04.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | - |
| 23.04.2024 | 20,20 | 20,80 | 20,20 | 20,40 | 0,99% | - |
| 22.04.2024 | 19,90 | 20,20 | 19,60 | 20,20 | 2,02% | - |
| 19.04.2024 | 19,70 | 19,80 | 19,40 | 19,80 | 0,00% | - |
| 18.04.2024 | 19,90 | 20,00 | 19,80 | 19,80 | -0,50% | - |
| 17.04.2024 | 20,20 | 20,40 | 19,90 | 19,90 | -1,49% | - |
| 16.04.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -2,88% | - |
| 15.04.2024 | 21,00 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 12.04.2024 | 21,40 | 21,60 | 21,00 | 21,00 | -1,87% | - |
| 11.04.2024 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | - |
| 10.04.2024 | 21,40 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 09.04.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 08.04.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 05.04.2024 | 21,20 | 21,80 | 21,20 | 21,60 | 1,89% | - |
| 04.04.2024 | 20,60 | 21,40 | 20,60 | 21,20 | 2,91% | - |
| 03.04.2024 | 20,60 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 02.04.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 28.03.2024 | 19,00 | 20,40 | 19,00 | 20,40 | 7,94% | - |
| 27.03.2024 | 18,20 | 18,90 | 18,20 | 18,90 | 4,42% | - |
| 26.03.2024 | 17,10 | 18,30 | 17,10 | 18,10 | 6,47% | - |
| 25.03.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | 882,00 |
| 22.03.2024 | 17,30 | 17,40 | 17,10 | 17,10 | -0,58% | - |
| 21.03.2024 | 17,20 | 17,40 | 17,20 | 17,20 | 0,58% | - |
| 20.03.2024 | 17,20 | 17,20 | 16,70 | 17,10 | 0,00% | 7,00 |
| 19.03.2024 | 17,00 | 17,20 | 17,00 | 17,10 | 1,18% | - |
| 18.03.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -0,59% | - |
| 15.03.2024 | 16,90 | 17,40 | 16,90 | 17,00 | 1,19% | - |
| 14.03.2024 | 16,80 | 17,40 | 16,50 | 16,80 | 0,60% | - |
| 13.03.2024 | 17,00 | 17,40 | 16,70 | 16,70 | -1,18% | - |
| 12.03.2024 | 16,80 | 16,90 | 16,70 | 16,90 | 1,20% | - |
| 11.03.2024 | 17,00 | 17,00 | 16,70 | 16,70 | -1,76% | 65,00 |
| 08.03.2024 | 17,70 | 17,70 | 16,70 | 17,00 | -3,41% | - |
| 07.03.2024 | 18,20 | 18,20 | 17,40 | 17,60 | -3,30% | - |
| 06.03.2024 | 19,10 | 19,10 | 18,00 | 18,20 | -4,71% | - |
| 05.03.2024 | 19,00 | 19,40 | 19,00 | 19,10 | -1,04% | - |
| 04.03.2024 | 19,10 | 19,40 | 19,10 | 19,30 | 1,05% | - |
| 01.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 29.02.2024 | 18,70 | 19,00 | 18,70 | 19,00 | 1,60% | - |
| 28.02.2024 | 18,10 | 18,80 | 18,10 | 18,70 | 3,31% | - |
| 27.02.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 26.02.2024 | 18,40 | 18,40 | 17,70 | 18,00 | -2,17% | - |
| 23.02.2024 | 17,90 | 18,40 | 17,90 | 18,40 | 2,79% | - |
| 22.02.2024 | 17,80 | 18,20 | 17,80 | 17,90 | 1,13% | - |
| 21.02.2024 | 17,60 | 17,70 | 17,40 | 17,70 | 0,57% | - |
| 20.02.2024 | 17,90 | 17,90 | 17,60 | 17,60 | -0,56% | - |
| 19.02.2024 | 17,70 | 17,80 | 17,70 | 17,70 | -0,56% | - |
| 16.02.2024 | 16,90 | 17,80 | 16,90 | 17,80 | 5,95% | 882,00 |
| 15.02.2024 | 16,70 | 16,80 | 16,20 | 16,80 | 2,44% | - |
| 14.02.2024 | 15,40 | 16,40 | 15,40 | 16,40 | 5,13% | - |
| 13.02.2024 | 16,20 | 16,20 | 15,60 | 15,60 | -3,70% | - |
| 12.02.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 1,25% | - |
| 09.02.2024 | 15,30 | 16,00 | 15,30 | 16,00 | 4,58% | - |
| 08.02.2024 | 15,40 | 15,60 | 15,30 | 15,30 | -15,47% | - |
| 07.02.2024 | 18,00 | 18,10 | 17,70 | 18,10 | 0,56% | - |
| 06.02.2024 | 18,10 | 18,10 | 17,90 | 18,00 | -1,10% | - |
| 05.02.2024 | 17,90 | 18,40 | 17,90 | 18,20 | 1,68% | - |
| 02.02.2024 | 17,90 | 18,10 | 17,80 | 17,90 | 0,56% | - |
| 01.02.2024 | 18,00 | 18,00 | 17,70 | 17,80 | -1,11% | - |
| 31.01.2024 | 18,50 | 18,50 | 17,90 | 18,00 | -2,70% | - |
| 30.01.2024 | 18,60 | 18,80 | 18,40 | 18,50 | 0,00% | - |
| 29.01.2024 | 16,60 | 18,50 | 16,60 | 18,50 | 12,12% | - |
| 26.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 25.01.2024 | 16,00 | 16,40 | 16,00 | 16,40 | 2,50% | - |
| 24.01.2024 | 15,90 | 16,20 | 15,90 | 16,00 | 0,00% | - |
| 23.01.2024 | 16,20 | 16,40 | 16,00 | 16,00 | -1,23% | - |
| 22.01.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 1,25% | - |
| 19.01.2024 | 16,00 | 16,00 | 15,80 | 16,00 | 0,00% | - |
| 18.01.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | - |
| 17.01.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -0,63% | - |
| 16.01.2024 | 15,80 | 16,00 | 15,70 | 15,90 | 0,63% | - |
| 15.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 12.01.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 1,27% | - |
| 11.01.2024 | 15,60 | 15,70 | 15,40 | 15,70 | 0,64% | - |
| 10.01.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | - |
| 09.01.2024 | 15,80 | 15,80 | 15,70 | 15,80 | 0,00% | - |
| 08.01.2024 | 15,50 | 15,90 | 15,50 | 15,80 | 1,28% | - |
| 05.01.2024 | 15,40 | 15,80 | 15,20 | 15,60 | 1,96% | - |
| 04.01.2024 | 15,90 | 15,90 | 15,30 | 15,30 | -3,77% | - |
| 03.01.2024 | 16,30 | 16,30 | 15,90 | 15,90 | -3,05% | - |
| 02.01.2024 | 16,40 | 16,60 | 16,40 | 16,40 | -1,80% | - |
| 29.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 28.12.2023 | 16,90 | 16,90 | 16,70 | 16,70 | -0,60% | - |
| 27.12.2023 | 16,90 | 16,90 | 16,80 | 16,80 | 1,20% | - |
| 22.12.2023 | 16,50 | 16,70 | 16,30 | 16,60 | 0,00% | - |
| 21.12.2023 | 16,20 | 16,60 | 16,20 | 16,60 | 2,47% | - |
| 20.12.2023 | 16,60 | 16,60 | 16,20 | 16,20 | -1,82% | - |
| 19.12.2023 | 16,40 | 16,60 | 16,40 | 16,50 | 0,00% | - |
| 18.12.2023 | 17,00 | 17,00 | 16,50 | 16,50 | -2,94% | - |
| 15.12.2023 | 17,00 | 17,30 | 17,00 | 17,00 | 0,59% | - |
| 14.12.2023 | 17,00 | 17,00 | 16,50 | 16,90 | 0,00% | - |