14,500€
1,40%
Echtzeit-Aktienkurs RMR Group (The)
Bid:
Ask:
Aktienkurse zur RMR Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,20 | 14,50 | 14,05 | 14,50 | 1,40% | - |
| 11.11.2026 | 14,00 | 14,50 | 13,90 | 14,30 | 0,70% | - |
| 10.11.2026 | 14,10 | 14,20 | 13,45 | 14,20 | 0,71% | 600,00 |
| 09.11.2026 | 13,70 | 14,30 | 13,70 | 14,10 | 0,71% | 1.800,00 |
| 06.11.2026 | 14,30 | 14,40 | 13,80 | 14,00 | -2,10% | 183,00 |
| 05.11.2026 | 14,80 | 15,20 | 13,95 | 14,30 | -4,03% | - |
| 04.11.2026 | 14,85 | 15,50 | 14,75 | 14,90 | 0,00% | - |
| 03.11.2026 | 15,15 | 15,25 | 14,65 | 14,90 | -2,61% | - |
| 02.11.2026 | 14,95 | 15,40 | 14,80 | 15,30 | 2,00% | - |
| 30.10.2026 | 15,20 | 15,50 | 14,80 | 15,00 | -1,96% | - |
| 29.10.2026 | 15,60 | 15,70 | 15,20 | 15,30 | -1,29% | - |
| 28.10.2026 | 15,60 | 15,60 | 15,35 | 15,50 | -0,64% | - |
| 27.10.2026 | 15,50 | 15,75 | 15,50 | 15,60 | 0,00% | - |
| 26.10.2026 | 15,55 | 15,75 | 15,45 | 15,60 | -3,11% | - |
| 23.10.2026 | 15,95 | 16,10 | 15,55 | 16,10 | 3,54% | - |
| 22.10.2026 | 15,35 | 16,00 | 15,35 | 15,55 | 0,97% | - |
| 21.10.2026 | 15,70 | 16,00 | 15,40 | 15,40 | -3,14% | 14,00 |
| 20.10.2026 | 15,60 | 16,10 | 15,50 | 15,90 | -1,85% | 2.205,00 |
| 19.10.2026 | 15,90 | 16,20 | 15,55 | 16,20 | -3,57% | - |
| 16.10.2026 | 16,65 | 16,90 | 16,20 | 16,80 | 0,60% | 1.628,00 |
| 15.10.2026 | 16,70 | 17,00 | 16,60 | 16,70 | 2,45% | - |
| 14.10.2026 | 16,35 | 16,60 | 16,15 | 16,30 | 0,62% | 333,00 |
| 13.10.2026 | 16,35 | 16,65 | 16,00 | 16,20 | -0,61% | - |
| 12.10.2026 | 15,85 | 16,55 | 15,80 | 16,30 | 1,88% | - |
| 09.10.2026 | 15,80 | 16,00 | 15,70 | 16,00 | 1,91% | 15,00 |
| 08.10.2026 | 15,80 | 15,85 | 15,65 | 15,70 | -1,26% | - |
| 07.10.2026 | 15,75 | 16,00 | 15,55 | 15,90 | 1,27% | - |
| 06.10.2026 | 15,55 | 15,90 | 15,45 | 15,70 | -0,63% | 13,00 |
| 05.10.2026 | 15,90 | 16,00 | 15,50 | 15,80 | 0,00% | - |
| 02.10.2026 | 16,05 | 16,35 | 15,70 | 15,80 | -3,07% | - |
| 01.10.2026 | 16,00 | 16,30 | 15,75 | 16,30 | 1,24% | 1.792,00 |
| 30.09.2026 | 16,15 | 16,60 | 15,90 | 16,10 | -2,42% | - |
| 29.09.2026 | 16,25 | 16,50 | 16,10 | 16,50 | 0,00% | - |
| 28.09.2026 | 16,25 | 16,60 | 16,10 | 16,50 | -0,60% | - |
| 25.09.2026 | 16,50 | 16,60 | 16,20 | 16,60 | 0,61% | - |
| 24.09.2026 | 16,45 | 16,70 | 16,35 | 16,50 | -0,30% | - |
| 23.09.2026 | 16,95 | 17,00 | 16,35 | 16,55 | -3,78% | - |
| 22.09.2026 | 16,45 | 17,50 | 16,35 | 17,20 | 5,52% | - |
| 21.09.2026 | 16,30 | 16,55 | 16,30 | 16,30 | -1,21% | 14,00 |
| 18.09.2026 | 16,50 | 16,55 | 16,20 | 16,50 | 0,00% | - |
| 17.09.2026 | 16,55 | 16,65 | 16,20 | 16,50 | -4,62% | - |
| 16.09.2026 | 16,55 | 17,30 | 16,40 | 17,30 | 3,59% | - |
| 15.09.2026 | 16,65 | 17,40 | 16,40 | 16,70 | -3,47% | 2.123,00 |
| 14.09.2026 | 16,40 | 17,30 | 16,30 | 17,30 | 2,37% | 14,00 |
| 11.09.2026 | 16,40 | 17,10 | 16,35 | 16,90 | 2,42% | 150,00 |
| 10.09.2026 | 16,55 | 16,90 | 16,30 | 16,50 | -0,60% | 38,00 |
| 09.09.2026 | 16,75 | 16,90 | 16,50 | 16,60 | -1,19% | - |
| 08.09.2026 | 16,80 | 17,10 | 16,60 | 16,80 | -0,30% | - |
| 07.09.2026 | 16,80 | 16,90 | 16,80 | 16,85 | 0,90% | - |
| 04.09.2026 | 16,70 | 17,40 | 16,60 | 16,70 | 0,00% | 3.978,00 |
| 03.09.2026 | 16,85 | 17,20 | 16,65 | 16,70 | -0,60% | - |
| 02.09.2026 | 16,60 | 17,10 | 16,55 | 16,80 | 0,00% | - |
| 01.09.2026 | 16,65 | 16,90 | 16,50 | 16,80 | 0,60% | - |
| 31.08.2026 | 16,75 | 16,90 | 16,60 | 16,70 | -1,18% | 14,00 |
| 28.08.2026 | 16,75 | 17,00 | 16,65 | 16,90 | 0,00% | - |
| 27.08.2026 | 16,80 | 17,10 | 16,60 | 16,90 | 1,20% | - |
| 26.08.2026 | 16,80 | 16,95 | 16,65 | 16,70 | 0,00% | - |
| 25.08.2026 | 16,90 | 17,00 | 16,65 | 16,70 | -1,18% | - |
| 24.08.2026 | 17,10 | 17,20 | 16,80 | 16,90 | -1,74% | - |
| 21.08.2026 | 16,95 | 17,50 | 16,90 | 17,20 | 1,18% | 14,00 |
| 20.08.2026 | 17,15 | 17,15 | 16,80 | 17,00 | -1,16% | - |
| 19.08.2026 | 17,10 | 17,45 | 17,00 | 17,20 | 2,99% | - |
| 05.05.2026 | 16,00 | 16,85 | 15,95 | 16,70 | 4,37% | 879,00 |
| 04.05.2026 | 15,85 | 16,20 | 15,65 | 16,00 | 5,26% | 3.060,00 |
| 30.04.2026 | 14,90 | 15,30 | 14,80 | 15,20 | 2,01% | - |
| 29.04.2026 | 15,35 | 15,65 | 14,70 | 14,90 | -3,25% | 15,00 |
| 28.04.2026 | 14,80 | 15,40 | 14,80 | 15,40 | 3,36% | - |
| 27.04.2026 | 14,45 | 14,90 | 14,40 | 14,90 | 2,05% | - |
| 24.04.2026 | 14,35 | 14,60 | 14,10 | 14,60 | 1,39% | - |
| 23.04.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 1,41% | 890,00 |
| 22.04.2026 | 14,10 | 14,35 | 14,00 | 14,20 | 0,35% | - |
| 21.04.2026 | 14,15 | 14,40 | 14,10 | 14,15 | -2,41% | 14,00 |
| 20.04.2026 | 14,45 | 14,75 | 14,40 | 14,50 | 0,00% | 270,00 |
| 17.04.2026 | 14,05 | 14,50 | 14,00 | 14,50 | 2,84% | 396,00 |
| 16.04.2026 | 14,05 | 14,25 | 13,85 | 14,10 | 0,00% | - |
| 15.04.2026 | 14,10 | 14,20 | 13,90 | 14,10 | 0,00% | - |
| 14.04.2026 | 13,90 | 14,10 | 13,85 | 14,10 | 0,71% | 15,00 |
| 13.04.2026 | 14,00 | 14,05 | 13,75 | 14,00 | 0,00% | - |
| 10.04.2026 | 14,05 | 14,15 | 13,90 | 14,00 | -0,71% | - |
| 09.04.2026 | 13,85 | 14,10 | 13,75 | 14,10 | 1,44% | 1.740,00 |
| 08.04.2026 | 13,60 | 13,90 | 13,50 | 13,90 | 1,46% | 656,00 |
| 07.04.2026 | 13,75 | 13,80 | 13,50 | 13,70 | 1,48% | - |
| 02.04.2026 | 13,50 | 13,70 | 13,20 | 13,50 | 0,75% | - |
| 01.04.2026 | 13,35 | 13,55 | 13,25 | 13,40 | -0,37% | - |
| 31.03.2026 | 13,40 | 13,60 | 13,20 | 13,45 | -0,37% | 87,00 |
| 30.03.2026 | 13,35 | 13,65 | 13,30 | 13,50 | 0,75% | 14,00 |
| 27.03.2026 | 13,50 | 13,75 | 13,30 | 13,40 | -0,74% | 28,00 |
| 26.03.2026 | 13,45 | 13,65 | 13,40 | 13,50 | 0,00% | - |
| 25.03.2026 | 13,35 | 13,65 | 13,30 | 13,50 | 0,75% | - |
| 24.03.2026 | 13,60 | 13,65 | 13,35 | 13,40 | -1,47% | - |
| 23.03.2026 | 13,50 | 13,75 | 13,35 | 13,60 | 0,74% | - |
| 20.03.2026 | 13,65 | 13,75 | 13,40 | 13,50 | -1,46% | - |
| 19.03.2026 | 13,75 | 13,95 | 13,60 | 13,70 | -0,72% | - |
| 18.03.2026 | 14,05 | 14,15 | 13,75 | 13,80 | -2,13% | - |
| 17.03.2026 | 14,25 | 14,25 | 14,00 | 14,10 | -1,40% | - |
| 16.03.2026 | 14,15 | 14,35 | 14,10 | 14,30 | 0,70% | 14,00 |
| 13.03.2026 | 14,15 | 14,45 | 14,05 | 14,20 | 0,00% | - |
| 12.03.2026 | 14,50 | 14,70 | 14,10 | 14,20 | -2,07% | - |
| 11.03.2026 | 14,15 | 14,60 | 14,00 | 14,50 | 2,11% | - |
| 10.03.2026 | 14,00 | 14,25 | 13,90 | 14,20 | 0,71% | - |