1,185€
1,28%
Echtzeit-Aktienkurs RM PLC
Bid:
Ask:
Aktienkurse zur RM PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,22 | 1,22 | 1,17 | 1,19 | -2,87% | - |
| 13.02.2026 | 1,20 | 1,22 | 1,19 | 1,22 | 6,09% | - |
| 12.02.2026 | 1,16 | 1,20 | 1,15 | 1,15 | 3,60% | - |
| 11.02.2026 | 1,16 | 1,17 | 1,11 | 1,11 | -4,31% | - |
| 10.02.2026 | 1,19 | 1,19 | 1,11 | 1,16 | 2,65% | - |
| 09.02.2026 | 1,18 | 1,19 | 1,13 | 1,13 | 0,00% | 155,00 |
| 06.02.2026 | 1,19 | 1,21 | 1,13 | 1,13 | -5,04% | - |
| 05.02.2026 | 1,19 | 1,20 | 1,13 | 1,19 | 0,00% | - |
| 04.02.2026 | 1,20 | 1,22 | 1,19 | 1,19 | 3,48% | - |
| 03.02.2026 | 1,23 | 1,23 | 1,15 | 1,15 | -1,71% | - |
| 02.02.2026 | 1,22 | 1,23 | 1,17 | 1,17 | -4,49% | - |
| 30.01.2026 | 1,24 | 1,24 | 1,22 | 1,23 | 2,94% | - |
| 29.01.2026 | 1,25 | 1,26 | 1,19 | 1,19 | -5,18% | - |
| 28.01.2026 | 1,27 | 1,28 | 1,26 | 1,26 | -1,18% | - |
| 27.01.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 26.01.2026 | 1,28 | 1,28 | 1,25 | 1,28 | 4,92% | - |
| 23.01.2026 | 1,28 | 1,29 | 1,22 | 1,22 | 0,00% | - |
| 22.01.2026 | 1,28 | 1,29 | 1,22 | 1,22 | -4,69% | - |
| 21.01.2026 | 1,26 | 1,29 | 1,25 | 1,28 | 1,99% | - |
| 20.01.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -2,33% | - |
| 19.01.2026 | 1,28 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 16.01.2026 | 1,31 | 1,31 | 1,29 | 1,30 | 3,60% | - |
| 15.01.2026 | 1,31 | 1,32 | 1,25 | 1,25 | -4,58% | - |
| 14.01.2026 | 1,32 | 1,33 | 1,30 | 1,31 | 3,97% | - |
| 13.01.2026 | 1,31 | 1,33 | 1,26 | 1,26 | -3,82% | - |
| 12.01.2026 | 1,32 | 1,32 | 1,31 | 1,31 | 3,97% | - |
| 09.01.2026 | 1,31 | 1,34 | 1,26 | 1,26 | 0,80% | - |
| 08.01.2026 | 1,31 | 1,31 | 1,25 | 1,25 | -4,58% | - |
| 07.01.2026 | 1,32 | 1,34 | 1,30 | 1,31 | 3,97% | - |
| 06.01.2026 | 1,34 | 1,34 | 1,26 | 1,26 | -1,56% | - |
| 05.01.2026 | 1,34 | 1,34 | 1,28 | 1,28 | -3,76% | - |
| 02.01.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 6,40% | - |
| 30.12.2025 | 1,31 | 1,33 | 1,25 | 1,25 | 0,81% | - |
| 29.12.2025 | 1,27 | 1,32 | 1,24 | 1,24 | 2,48% | - |
| 22.12.2025 | 1,28 | 1,29 | 1,21 | 1,21 | 0,83% | - |
| 17.12.2025 | 1,26 | 1,27 | 1,20 | 1,20 | -0,83% | - |
| 16.12.2025 | 1,26 | 1,27 | 1,21 | 1,21 | -0,82% | - |
| 09.12.2025 | 1,28 | 1,28 | 1,22 | 1,22 | 1,67% | - |
| 08.12.2025 | 1,28 | 1,29 | 1,20 | 1,20 | -1,64% | - |
| 05.12.2025 | 1,26 | 1,30 | 1,22 | 1,22 | 0,00% | - |
| 04.12.2025 | 1,28 | 1,28 | 1,22 | 1,22 | -0,81% | - |
| 03.12.2025 | 1,27 | 1,29 | 1,23 | 1,23 | 2,50% | - |
| 02.12.2025 | 1,26 | 1,28 | 1,20 | 1,20 | 0,00% | - |
| 01.12.2025 | 1,25 | 1,26 | 1,20 | 1,20 | 0,00% | - |
| 28.11.2025 | 1,27 | 1,28 | 1,20 | 1,20 | -0,83% | - |
| 27.11.2025 | 1,27 | 1,29 | 1,21 | 1,21 | 0,00% | - |
| 26.11.2025 | 1,26 | 1,29 | 1,21 | 1,21 | 0,83% | - |
| 25.11.2025 | 1,27 | 1,29 | 1,20 | 1,20 | 0,00% | - |
| 24.11.2025 | 1,26 | 1,27 | 1,20 | 1,20 | 0,00% | - |
| 21.11.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -0,83% | - |
| 20.11.2025 | 1,27 | 1,28 | 1,21 | 1,21 | 1,68% | - |
| 19.11.2025 | 1,26 | 1,27 | 1,19 | 1,19 | -0,83% | - |
| 18.11.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -1,64% | - |
| 17.11.2025 | 1,27 | 1,28 | 1,22 | 1,22 | 1,67% | - |
| 14.11.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -1,64% | - |
| 13.11.2025 | 1,27 | 1,28 | 1,22 | 1,22 | 0,00% | - |
| 12.11.2025 | 1,28 | 1,28 | 1,22 | 1,22 | 0,83% | - |
| 11.11.2025 | 1,27 | 1,29 | 1,21 | 1,21 | -0,82% | - |
| 10.11.2025 | 1,27 | 1,28 | 1,22 | 1,22 | 0,00% | - |
| 07.11.2025 | 1,28 | 1,29 | 1,22 | 1,22 | 1,67% | - |
| 06.11.2025 | 1,30 | 1,30 | 1,20 | 1,20 | -3,23% | - |
| 05.11.2025 | 1,29 | 1,30 | 1,24 | 1,24 | 0,00% | - |
| 04.11.2025 | 1,30 | 1,30 | 1,24 | 1,24 | -4,25% | - |
| 03.11.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 5,28% | - |
| 31.10.2025 | 1,29 | 1,30 | 1,23 | 1,23 | 0,82% | - |
| 30.10.2025 | 1,27 | 1,29 | 1,22 | 1,22 | 0,00% | - |
| 28.10.2025 | 1,29 | 1,29 | 1,22 | 1,22 | -0,81% | - |
| 27.10.2025 | 1,29 | 1,29 | 1,23 | 1,23 | 0,00% | - |
| 24.10.2025 | 1,30 | 1,30 | 1,23 | 1,23 | 0,00% | - |
| 23.10.2025 | 1,30 | 1,30 | 1,23 | 1,23 | 0,82% | - |
| 22.10.2025 | 1,20 | 1,32 | 1,20 | 1,22 | 6,09% | 820,00 |
| 21.10.2025 | 1,19 | 1,21 | 1,15 | 1,15 | 1,77% | - |
| 20.10.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -1,74% | - |
| 17.10.2025 | 1,17 | 1,20 | 1,15 | 1,15 | 1,77% | - |
| 16.10.2025 | 1,18 | 1,19 | 1,13 | 1,13 | 0,00% | - |
| 15.10.2025 | 1,19 | 1,19 | 1,13 | 1,13 | 0,00% | - |
| 14.10.2025 | 1,17 | 1,19 | 1,13 | 1,13 | 0,89% | - |
| 13.10.2025 | 1,11 | 1,18 | 1,11 | 1,12 | 1,82% | - |
| 10.10.2025 | 1,12 | 1,18 | 1,09 | 1,10 | 3,77% | - |
| 09.10.2025 | 1,12 | 1,12 | 1,06 | 1,06 | 0,95% | - |
| 08.10.2025 | 1,12 | 1,12 | 1,05 | 1,05 | 0,00% | - |
| 07.10.2025 | 1,12 | 1,12 | 1,05 | 1,05 | 0,96% | - |
| 06.10.2025 | 1,10 | 1,12 | 1,04 | 1,04 | 0,97% | - |
| 03.10.2025 | 1,10 | 1,10 | 1,03 | 1,03 | 0,00% | - |
| 02.10.2025 | 1,09 | 1,11 | 1,03 | 1,03 | 0,00% | - |
| 01.10.2025 | 1,10 | 1,11 | 1,03 | 1,03 | -0,96% | - |
| 30.09.2025 | 1,10 | 1,11 | 1,04 | 1,04 | 0,97% | - |
| 29.09.2025 | 1,10 | 1,12 | 1,03 | 1,03 | -2,83% | - |
| 26.09.2025 | 1,16 | 1,16 | 1,06 | 1,06 | -2,75% | - |
| 25.09.2025 | 1,17 | 1,17 | 1,09 | 1,09 | -1,80% | - |
| 24.09.2025 | 1,16 | 1,17 | 1,11 | 1,11 | 1,83% | - |
| 23.09.2025 | 1,15 | 1,16 | 1,09 | 1,09 | 0,00% | - |
| 22.09.2025 | 1,17 | 1,17 | 1,09 | 1,09 | -2,68% | - |
| 19.09.2025 | 1,17 | 1,17 | 1,12 | 1,12 | 0,00% | - |
| 18.09.2025 | 1,18 | 1,18 | 1,12 | 1,12 | 0,00% | - |
| 17.09.2025 | 1,18 | 1,18 | 1,12 | 1,12 | -1,75% | - |
| 16.09.2025 | 1,19 | 1,19 | 1,14 | 1,14 | 0,00% | - |
| 15.09.2025 | 1,19 | 1,20 | 1,14 | 1,14 | 0,00% | - |
| 12.09.2025 | 1,18 | 1,20 | 1,14 | 1,14 | 0,00% | - |
| 11.09.2025 | 1,19 | 1,20 | 1,14 | 1,14 | -0,87% | - |