Revenio Group Oyj REG1V
OMXHEX · Finnland · Gesundheitstechnologie
€10,50-0,18 (-1,69 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10,50 | -1,69 % | €10,68 | €10,68 | €10,38 | 38,99K |
| 2026-09-30 | €10,68 | +0,75 % | €10,78 | €10,88 | €10,52 | 74,23K |
| 2026-09-29 | €10,60 | +0,19 % | €10,60 | €10,80 | €10,38 | 141,89K |
| 2026-09-28 | €10,58 | -3,29 % | €11,00 | €11,00 | €10,36 | 147,96K |
| 2026-09-25 | €10,94 | -0,36 % | €11,06 | €11,18 | €10,94 | 48,11K |
| 2026-09-24 | €10,98 | +0,18 % | €11,08 | €11,16 | €10,96 | 38,09K |
| 2026-09-23 | €10,96 | +1,67 % | €10,92 | €11,28 | €10,92 | 90,97K |
| 2026-09-22 | €10,78 | -1,89 % | €10,90 | €11,28 | €10,78 | 109,47K |
| 2026-09-21 | €10,99 | -0,30 % | €11,09 | €11,29 | €10,70 | 157,44K |
| 2026-09-18 | €11,02 | -2,23 % | €11,27 | €11,34 | €10,94 | 745,63K |
| 2026-09-17 | €11,27 | +3,06 % | €10,94 | €11,29 | €10,94 | 60,14K |
| 2026-09-16 | €10,94 | +3,16 % | €10,65 | €10,99 | €10,62 | 82,65K |
| 2026-09-15 | €10,60 | -4,24 % | €11,05 | €11,31 | €10,60 | 104,70K |
| 2026-09-14 | €11,07 | -17,01 % | €11,12 | €11,31 | €10,94 | 95,25K |
| 2026-09-11 | €13,34 | +3,41 % | €13,10 | €13,58 | €12,92 | 121,16K |
| 2026-09-10 | €12,90 | +0,94 % | €12,80 | €13,14 | €12,80 | 76,92K |
| 2026-09-09 | €12,78 | +2,90 % | €12,40 | €13,24 | €12,34 | 336,12K |
| 2026-09-08 | €12,42 | -17,75 % | €12,76 | €13,08 | €12,16 | 734,67K |
| 2026-09-07 | €15,10 | -3,70 % | €15,68 | €15,68 | €15,00 | 92,70K |
| 2026-09-04 | €15,68 | -1,01 % | €16,00 | €16,08 | €15,68 | 56,51K |
| 2026-09-03 | €15,84 | -0,38 % | €16,00 | €16,14 | €15,76 | 51,24K |
| 2026-09-02 | €15,90 | -2,33 % | €16,22 | €16,40 | €15,78 | 78,19K |
| 2026-09-01 | €16,28 | +8,97 % | €15,76 | €16,80 | €15,76 | 164,89K |
| 2026-08-31 | €14,94 | -0,27 % | €15,12 | €15,36 | €14,90 | 914,07K |
| 2026-08-28 | €14,98 | +0,67 % | €14,88 | €15,14 | €14,84 | 54,91K |
| 2026-08-27 | €14,88 | +2,06 % | €14,62 | €14,96 | €14,48 | 50,51K |
| 2026-08-26 | €14,58 | -1,35 % | €14,82 | €14,82 | €14,42 | 36,27K |
| 2026-08-25 | €14,78 | -0,54 % | €14,84 | €14,98 | €14,74 | 47,46K |
| 2026-08-24 | €14,86 | +0,95 % | €14,72 | €14,94 | €14,60 | 42,08K |
| 2026-08-21 | €14,72 | +3,23 % | €14,28 | €14,80 | €14,10 | 38,95K |
| 2026-08-20 | €14,26 | -1,79 % | €14,54 | €14,54 | €14,20 | 51,65K |
| 2026-08-19 | €14,52 | +0,69 % | €14,36 | €14,62 | €14,10 | 70,55K |
| 2026-08-18 | €14,42 | +1,26 % | €14,34 | €14,60 | €14,28 | 89,64K |
| 2026-08-17 | €14,24 | -0,97 % | €14,48 | €14,64 | €14,10 | 112,94K |
| 2026-08-14 | €14,38 | +5,89 % | €13,64 | €14,58 | €13,64 | 102,09K |
| 2026-08-13 | €13,58 | +0,44 % | €13,52 | €13,72 | €13,36 | 42,89K |
| 2026-08-12 | €13,52 | 0,00 % | €13,54 | €13,58 | €13,30 | 72,98K |
| 2026-08-11 | €13,52 | +0,75 % | €13,48 | €13,70 | €13,32 | 28,34K |
| 2026-08-10 | €13,42 | -1,03 % | €13,58 | €13,64 | €13,22 | 55,33K |
| 2026-08-07 | €13,56 | +4,95 % | €12,94 | €13,70 | €12,94 | 82,34K |
| 2026-08-06 | €12,92 | +0,94 % | €12,84 | €13,20 | €12,56 | 64,26K |
| 2026-08-05 | €12,80 | -0,16 % | €12,96 | €13,08 | €12,72 | 54,01K |
| 2026-08-04 | €12,82 | +0,63 % | €12,88 | €12,92 | €12,62 | 51,84K |
| 2026-08-03 | €12,74 | +4,26 % | €12,30 | €12,94 | €12,30 | 58,80K |
| 2026-07-31 | €12,22 | -0,81 % | €12,48 | €12,50 | €12,12 | 75,62K |
| 2026-07-30 | €12,32 | -2,84 % | €12,70 | €12,80 | €12,32 | 37,77K |
| 2026-07-29 | €12,68 | +2,26 % | €12,44 | €12,80 | €12,40 | 57,95K |
| 2026-07-28 | €12,40 | +1,31 % | €12,24 | €12,42 | €12,14 | 37,73K |
| 2026-07-27 | €12,24 | +1,49 % | €12,10 | €12,30 | €12,10 | 35,92K |
| 2026-07-24 | €12,06 | +1,52 % | €11,90 | €12,06 | €11,88 | 38,06K |
| 2026-07-23 | €11,88 | -2,94 % | €12,20 | €12,20 | €11,86 | 80,81K |
| 2026-07-22 | €12,24 | -1,61 % | €12,44 | €12,50 | €12,22 | 41,21K |
| 2026-07-21 | €12,44 | -0,96 % | €12,56 | €12,60 | €12,32 | 27,74K |
| 2026-07-20 | €12,56 | 0,00 % | €12,58 | €12,66 | €12,40 | 13,43K |
| 2026-07-17 | €12,56 | -1,26 % | €12,68 | €12,76 | €12,48 | 25,07K |
| 2026-07-16 | €12,72 | +0,47 % | €12,60 | €12,72 | €12,40 | 38,83K |
| 2026-07-15 | €12,66 | +2,10 % | €12,46 | €12,68 | €12,26 | 28,68K |
| 2026-07-14 | €12,40 | -2,21 % | €12,60 | €12,60 | €12,26 | 50,74K |
| 2026-07-13 | €12,68 | +1,60 % | €12,46 | €12,92 | €12,38 | 52,12K |
| 2026-07-10 | €12,48 | +1,13 % | €12,42 | €12,60 | €12,40 | 38,20K |
| 2026-07-09 | €12,34 | -0,80 % | €12,36 | €12,44 | €12,24 | 30,80K |
| 2026-07-08 | €12,44 | -0,96 % | €12,56 | €12,56 | €12,24 | 27,10K |
| 2026-07-07 | €12,56 | +0,48 % | €12,66 | €12,78 | €12,44 | 44,17K |
| 2026-07-06 | €12,50 | -0,32 % | €12,58 | €12,74 | €12,40 | 50,91K |
| 2026-07-03 | €12,54 | +1,79 % | €12,32 | €12,62 | €12,30 | 34,24K |
| 2026-07-02 | €12,32 | +0,49 % | €12,26 | €12,38 | €12,18 | 42,27K |
| 2026-07-01 | €12,26 | +0,49 % | €12,22 | €12,26 | €12,02 | 48,62K |
| 2026-06-30 | €12,20 | -2,09 % | €12,52 | €12,52 | €12,08 | 51,62K |
| 2026-06-29 | €12,46 | -0,48 % | €12,52 | €12,60 | €12,38 | 35,42K |
| 2026-06-26 | €12,52 | -1,57 % | €12,72 | €12,72 | €12,24 | 62,89K |
| 2026-06-25 | €12,72 | +0,47 % | €12,66 | €12,82 | €12,50 | 22,69K |
| 2026-06-24 | €12,66 | +0,48 % | €12,60 | €12,74 | €12,34 | 64,96K |
| 2026-06-23 | €12,60 | -0,16 % | €12,64 | €12,76 | €12,50 | 39,95K |
| 2026-06-22 | €12,62 | +1,45 % | €12,54 | €12,70 | €12,32 | 53,14K |
| 2026-06-18 | €12,44 | -2,35 % | €12,74 | €12,74 | €12,34 | 46,16K |
| 2026-06-17 | €12,74 | +1,59 % | €12,68 | €12,88 | €12,62 | 43,56K |
| 2026-06-16 | €12,54 | -2,03 % | €12,78 | €12,86 | €12,48 | 36,36K |
| 2026-06-15 | €12,80 | +1,91 % | €12,84 | €13,00 | €12,66 | 29,62K |
| 2026-06-12 | €12,56 | -2,03 % | €12,96 | €12,98 | €12,52 | 43,52K |
| 2026-06-11 | €12,82 | +0,47 % | €12,80 | €12,82 | €12,66 | 29,51K |
| 2026-06-10 | €12,76 | -1,54 % | €12,84 | €12,86 | €12,44 | 56,53K |
| 2026-06-09 | €12,96 | -0,15 % | €13,26 | €13,26 | €12,88 | 24,80K |
| 2026-06-08 | €12,98 | -1,67 % | €13,12 | €13,12 | €12,74 | 58,69K |
| 2026-06-05 | €13,20 | +0,92 % | €13,14 | €13,50 | €13,10 | 36,59K |
| 2026-06-04 | €13,08 | +1,40 % | €12,82 | €13,10 | €12,72 | 34,91K |
| 2026-06-03 | €12,90 | -1,83 % | €13,14 | €13,14 | €12,90 | 47,80K |
| 2026-06-02 | €13,14 | -1,05 % | €13,34 | €13,46 | €13,12 | 53,66K |
| 2026-06-01 | €13,28 | -4,87 % | €13,98 | €13,98 | €13,26 | 67,02K |
| 2026-05-29 | €13,96 | +3,41 % | €13,50 | €13,98 | €13,50 | 43,91K |
| 2026-05-28 | €13,50 | -1,75 % | €13,72 | €13,76 | €13,38 | 69,42K |