16,600€
-1,19%
Echtzeit-Aktienkurs RMR Group (The)
Bid:
Ask:
Aktienkurse zur RMR Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,38% | 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% | - |
| 09.03.2026 | 14,75 | 14,90 | 13,80 | 14,10 | -4,73% | 84,00 |
| 06.03.2026 | 14,65 | 14,85 | 14,45 | 14,80 | 0,68% | 287,00 |
| 05.03.2026 | 14,90 | 15,00 | 14,55 | 14,70 | -1,34% | - |
| 04.03.2026 | 14,55 | 15,05 | 14,35 | 14,90 | 2,05% | - |
| 03.03.2026 | 14,10 | 14,60 | 14,00 | 14,60 | 3,55% | - |
| 02.03.2026 | 13,90 | 14,15 | 13,75 | 14,10 | 1,44% | - |
| 27.02.2026 | 14,05 | 14,10 | 13,75 | 13,90 | -1,42% | 28,00 |
| 26.02.2026 | 13,95 | 14,20 | 13,85 | 14,10 | 0,00% | - |
| 25.02.2026 | 13,85 | 14,10 | 13,70 | 14,10 | 1,44% | - |
| 24.02.2026 | 13,95 | 14,15 | 13,55 | 13,90 | -0,71% | - |
| 23.02.2026 | 13,95 | 14,15 | 13,60 | 14,00 | 0,00% | - |
| 20.02.2026 | 14,15 | 14,20 | 13,85 | 14,00 | -0,71% | - |
| 19.02.2026 | 14,25 | 14,30 | 13,90 | 14,10 | -0,70% | - |
| 18.02.2026 | 14,45 | 14,50 | 14,10 | 14,20 | -2,07% | - |
| 17.02.2026 | 14,35 | 14,50 | 14,15 | 14,50 | 1,05% | - |
| 16.02.2026 | 14,35 | 14,40 | 14,35 | 14,35 | -0,35% | 15,00 |
| 13.02.2026 | 14,40 | 14,55 | 14,15 | 14,40 | -0,69% | 1.000,00 |
| 12.02.2026 | 14,85 | 14,90 | 14,10 | 14,50 | -2,68% | 72,00 |
| 11.02.2026 | 15,05 | 15,15 | 14,70 | 14,90 | -0,67% | - |
| 10.02.2026 | 14,80 | 15,20 | 14,75 | 15,00 | 0,67% | 1.800,00 |
| 09.02.2026 | 14,90 | 15,20 | 14,10 | 14,90 | 0,00% | 16.036,00 |
| 06.02.2026 | 14,25 | 15,00 | 14,15 | 14,90 | 4,20% | 1.514,00 |
| 05.02.2026 | 13,30 | 14,40 | 13,25 | 14,30 | 7,52% | 551,00 |
| 04.02.2026 | 12,75 | 13,35 | 12,75 | 13,30 | 3,91% | - |
| 03.02.2026 | 13,00 | 13,15 | 12,70 | 12,80 | -1,54% | - |
| 02.02.2026 | 12,75 | 13,15 | 12,75 | 13,00 | 1,17% | - |
| 30.01.2026 | 12,90 | 12,95 | 12,65 | 12,85 | -0,39% | 157,00 |
| 29.01.2026 | 12,70 | 13,00 | 12,60 | 12,90 | 1,57% | 14,00 |
| 28.01.2026 | 12,75 | 12,90 | 12,65 | 12,70 | -0,78% | - |
| 27.01.2026 | 13,00 | 13,25 | 12,70 | 12,80 | -1,54% | 28,00 |
| 26.01.2026 | 13,15 | 13,45 | 12,75 | 13,00 | -4,41% | 600,00 |
| 23.01.2026 | 13,80 | 14,00 | 13,50 | 13,60 | -2,16% | - |
| 22.01.2026 | 14,05 | 14,30 | 13,75 | 13,90 | -1,42% | 275,00 |
| 21.01.2026 | 13,80 | 14,15 | 13,70 | 14,10 | 1,44% | 14,00 |
| 20.01.2026 | 14,15 | 14,15 | 13,65 | 13,90 | -1,77% | - |
| 19.01.2026 | 14,10 | 14,20 | 14,10 | 14,15 | -0,35% | 1.518,00 |
| 16.01.2026 | 14,20 | 14,35 | 14,00 | 14,20 | 0,35% | - |
| 15.01.2026 | 13,95 | 14,50 | 13,75 | 14,15 | 1,07% | - |
| 14.01.2026 | 14,05 | 14,10 | 13,75 | 14,00 | -0,71% | 2.136,00 |
| 13.01.2026 | 14,05 | 14,20 | 13,85 | 14,10 | 0,00% | 825,00 |
| 12.01.2026 | 13,95 | 14,25 | 13,85 | 14,10 | 0,00% | - |
| 09.01.2026 | 13,85 | 14,20 | 13,85 | 14,10 | 1,44% | 252,00 |
| 08.01.2026 | 13,75 | 14,00 | 13,65 | 13,90 | 0,72% | - |
| 07.01.2026 | 13,45 | 13,95 | 13,35 | 13,80 | 1,47% | 164,00 |
| 06.01.2026 | 13,15 | 13,60 | 12,90 | 13,60 | 3,82% | - |
| 05.01.2026 | 12,90 | 13,20 | 12,90 | 13,10 | 1,55% | 294,00 |