26,420€
2,01%
Echtzeit-Aktienkurs Revenio Group Corp.
Bid:
Ask:
Aktienkurse zur Revenio Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,60 | 25,90 | 25,60 | 25,90 | 0,23% | - |
| 02.05.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 0,39% | - |
| 30.04.2024 | 25,72 | 25,74 | 25,72 | 25,74 | 1,74% | - |
| 29.04.2024 | 25,18 | 25,30 | 25,18 | 25,30 | 3,10% | - |
| 26.04.2024 | 23,84 | 24,54 | 23,84 | 24,54 | 2,85% | - |
| 25.04.2024 | 24,70 | 24,70 | 23,86 | 23,86 | -5,91% | - |
| 24.04.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 2,92% | - |
| 23.04.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 0,41% | - |
| 22.04.2024 | 24,54 | 24,54 | 24,54 | 24,54 | 2,25% | - |
| 19.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,38% | - |
| 18.04.2024 | 25,18 | 25,18 | 24,84 | 24,84 | -2,89% | - |
| 17.04.2024 | 25,54 | 25,58 | 25,54 | 25,58 | 0,08% | - |
| 16.04.2024 | 25,62 | 25,62 | 25,56 | 25,56 | -0,47% | - |
| 15.04.2024 | 26,04 | 26,04 | 25,68 | 25,68 | -2,13% | - |
| 12.04.2024 | 26,16 | 26,26 | 26,16 | 26,24 | 2,82% | - |
| 11.04.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -1,77% | - |
| 10.04.2024 | 25,98 | 25,98 | 25,98 | 25,98 | -0,38% | - |
| 09.04.2024 | 25,70 | 26,08 | 25,70 | 26,08 | 1,64% | - |
| 08.04.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -0,16% | - |
| 05.04.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -3,53% | - |
| 04.04.2024 | 26,50 | 26,64 | 26,50 | 26,64 | 5,63% | - |
| 03.04.2024 | 25,28 | 25,30 | 25,22 | 25,22 | -1,33% | - |
| 02.04.2024 | 25,00 | 25,56 | 25,00 | 25,56 | 0,08% | - |
| 28.03.2024 | 25,42 | 25,54 | 25,42 | 25,54 | 1,67% | - |
| 27.03.2024 | 25,06 | 25,14 | 25,06 | 25,12 | 1,70% | - |
| 26.03.2024 | 24,60 | 24,70 | 24,60 | 24,70 | -0,88% | - |
| 25.03.2024 | 25,16 | 25,16 | 24,90 | 24,92 | -1,19% | - |
| 22.03.2024 | 25,40 | 25,40 | 25,22 | 25,22 | -1,25% | 2,00 |
| 21.03.2024 | 25,52 | 25,54 | 25,52 | 25,54 | -0,16% | - |
| 20.03.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -0,47% | - |
| 19.03.2024 | 24,94 | 25,70 | 24,78 | 25,70 | 1,66% | 150,00 |
| 18.03.2024 | 25,12 | 25,28 | 25,12 | 25,28 | 0,24% | - |
| 15.03.2024 | 25,50 | 25,50 | 25,22 | 25,22 | -3,07% | - |
| 14.03.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 1,88% | - |
| 13.03.2024 | 25,82 | 25,82 | 25,54 | 25,54 | 0,16% | - |
| 12.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -2,22% | - |
| 11.03.2024 | 26,04 | 26,08 | 26,04 | 26,08 | -0,61% | - |
| 08.03.2024 | 26,24 | 26,24 | 26,24 | 26,24 | -0,23% | - |
| 07.03.2024 | 25,66 | 26,30 | 25,66 | 26,30 | 4,20% | - |
| 06.03.2024 | 25,60 | 25,60 | 25,24 | 25,24 | -3,30% | - |
| 05.03.2024 | 25,82 | 26,10 | 25,82 | 26,10 | 2,19% | - |
| 04.03.2024 | 25,62 | 25,62 | 25,54 | 25,54 | 0,24% | - |
| 01.03.2024 | 25,82 | 25,82 | 25,48 | 25,48 | -1,09% | - |
| 29.02.2024 | 25,68 | 25,76 | 25,68 | 25,76 | -0,77% | - |
| 28.02.2024 | 26,24 | 26,24 | 25,96 | 25,96 | -0,84% | - |
| 27.02.2024 | 26,36 | 26,36 | 26,18 | 26,18 | -0,46% | - |
| 26.02.2024 | 26,36 | 26,36 | 26,30 | 26,30 | -0,75% | - |
| 23.02.2024 | 26,76 | 26,76 | 26,50 | 26,50 | -1,27% | - |
| 22.02.2024 | 26,40 | 26,84 | 26,40 | 26,84 | 1,59% | - |
| 21.02.2024 | 26,78 | 27,00 | 26,42 | 26,42 | -2,22% | - |
| 20.02.2024 | 26,40 | 27,02 | 26,40 | 27,02 | 3,29% | - |
| 19.02.2024 | 26,48 | 26,48 | 26,16 | 26,16 | -6,50% | - |
| 16.02.2024 | 27,98 | 27,98 | 27,98 | 27,98 | -0,92% | - |
| 15.02.2024 | 26,90 | 28,24 | 26,90 | 28,24 | 15,08% | - |
| 14.02.2024 | 24,10 | 24,54 | 24,10 | 24,54 | -0,97% | - |
| 13.02.2024 | 24,20 | 24,78 | 24,20 | 24,78 | -2,06% | 2,00 |
| 12.02.2024 | 25,80 | 25,80 | 25,30 | 25,30 | -2,39% | - |
| 09.02.2024 | 25,78 | 26,08 | 25,78 | 25,92 | 0,31% | - |
| 08.02.2024 | 25,60 | 25,84 | 25,50 | 25,84 | 1,89% | - |
| 07.02.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 1,28% | - |
| 06.02.2024 | 25,22 | 25,22 | 25,00 | 25,04 | -0,40% | - |
| 05.02.2024 | 24,82 | 25,14 | 24,82 | 25,14 | 0,00% | - |
| 02.02.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 1,45% | - |
| 01.02.2024 | 24,98 | 24,98 | 24,48 | 24,78 | -2,98% | - |
| 31.01.2024 | 26,54 | 26,54 | 25,54 | 25,54 | -4,70% | - |
| 30.01.2024 | 26,30 | 26,80 | 26,30 | 26,80 | 7,20% | - |
| 29.01.2024 | 25,10 | 25,10 | 25,00 | 25,00 | -0,95% | - |
| 26.01.2024 | 25,30 | 25,30 | 25,18 | 25,24 | 1,53% | - |
| 25.01.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -2,13% | - |
| 24.01.2024 | 25,58 | 25,58 | 25,40 | 25,40 | 1,28% | - |
| 23.01.2024 | 25,04 | 25,08 | 25,04 | 25,08 | 1,05% | - |
| 22.01.2024 | 24,86 | 24,86 | 24,82 | 24,82 | -1,04% | - |
| 19.01.2024 | 25,46 | 25,46 | 25,08 | 25,08 | -0,63% | - |
| 18.01.2024 | 25,20 | 25,24 | 25,20 | 25,24 | -0,63% | - |
| 17.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,86% | - |
| 16.01.2024 | 25,22 | 25,62 | 25,22 | 25,62 | 0,87% | - |
| 15.01.2024 | 25,64 | 25,64 | 25,40 | 25,40 | -1,40% | - |
| 12.01.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -0,85% | - |
| 11.01.2024 | 26,06 | 26,06 | 25,98 | 25,98 | -0,23% | - |
| 10.01.2024 | 26,26 | 26,26 | 26,04 | 26,04 | 0,00% | - |
| 09.01.2024 | 26,10 | 26,10 | 26,04 | 26,04 | 0,70% | - |
| 08.01.2024 | 25,56 | 26,12 | 25,56 | 25,86 | 0,54% | 1,00 |
| 05.01.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 0,31% | - |
| 04.01.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -5,46% | - |
| 03.01.2024 | 26,42 | 27,12 | 26,42 | 27,12 | 1,04% | - |
| 02.01.2024 | 26,84 | 26,84 | 26,84 | 26,84 | 0,07% | - |
| 29.12.2023 | 26,82 | 26,82 | 26,82 | 26,82 | -1,83% | - |
| 28.12.2023 | 27,32 | 27,32 | 27,32 | 27,32 | 0,89% | - |
| 27.12.2023 | 26,66 | 27,08 | 26,66 | 27,08 | 0,07% | - |
| 22.12.2023 | 26,74 | 27,06 | 26,74 | 27,06 | -0,73% | 10,00 |
| 21.12.2023 | 26,70 | 27,26 | 26,70 | 27,26 | 2,10% | 3,00 |
| 20.12.2023 | 26,74 | 26,74 | 26,70 | 26,70 | -1,33% | - |
| 19.12.2023 | 26,78 | 27,06 | 26,78 | 27,06 | 0,89% | - |
| 18.12.2023 | 26,82 | 26,82 | 26,82 | 26,82 | 0,75% | - |
| 15.12.2023 | 25,90 | 26,62 | 25,90 | 26,62 | 7,60% | - |
| 14.12.2023 | 24,74 | 24,74 | 24,74 | 24,74 | 1,89% | - |
| 13.12.2023 | 24,10 | 24,28 | 24,10 | 24,28 | 1,25% | - |
| 12.12.2023 | 23,98 | 23,98 | 23,98 | 23,98 | 0,42% | - |
| 11.12.2023 | 23,76 | 23,88 | 23,76 | 23,88 | 1,62% | - |
| 08.12.2023 | 23,22 | 23,50 | 23,22 | 23,50 | 2,00% | - |