1,170€
3,54%
Echtzeit-Aktienkurs RM PLC
Bid:
Ask:
Aktienkurse zur RM PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 1,18 | 1,21 | 1,15 | 1,15 | 1,77% | - |
| 09.09.2025 | 1,19 | 1,19 | 1,13 | 1,13 | 0,89% | - |
| 08.09.2025 | 1,16 | 1,19 | 1,12 | 1,12 | 0,90% | - |
| 05.09.2025 | 1,18 | 1,19 | 1,11 | 1,11 | -1,77% | - |
| 04.09.2025 | 1,20 | 1,20 | 1,13 | 1,13 | -0,88% | - |
| 03.09.2025 | 1,21 | 1,21 | 1,14 | 1,14 | -1,72% | - |
| 02.09.2025 | 1,22 | 1,22 | 1,16 | 1,16 | -0,85% | - |
| 01.09.2025 | 1,18 | 1,23 | 1,17 | 1,17 | 0,00% | - |
| 29.08.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 4,46% | - |
| 28.08.2025 | 1,18 | 1,18 | 1,12 | 1,12 | -0,88% | - |
| 27.08.2025 | 1,17 | 1,19 | 1,13 | 1,13 | 0,00% | - |
| 26.08.2025 | 1,16 | 1,19 | 1,13 | 1,13 | -3,00% | - |
| 25.08.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 22.08.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 21.08.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,85% | - |
| 20.08.2025 | 1,19 | 1,19 | 1,16 | 1,17 | 0,00% | - |
| 19.08.2025 | 1,19 | 1,20 | 1,15 | 1,17 | -2,90% | - |
| 18.08.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,55% | - |
| 15.08.2025 | 1,19 | 1,21 | 1,16 | 1,18 | -0,84% | - |
| 14.08.2025 | 1,20 | 1,20 | 1,17 | 1,19 | -0,84% | - |
| 13.08.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 12.08.2025 | 1,19 | 1,21 | 1,19 | 1,19 | 2,59% | - |
| 11.08.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -0,43% | - |
| 08.08.2025 | 1,17 | 1,17 | 1,15 | 1,17 | 1,75% | - |
| 07.08.2025 | 1,15 | 1,17 | 1,15 | 1,15 | -0,43% | - |
| 06.08.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 05.08.2025 | 1,18 | 1,18 | 1,14 | 1,16 | -1,28% | - |
| 04.08.2025 | 1,18 | 1,20 | 1,16 | 1,17 | -0,85% | - |
| 01.08.2025 | 1,18 | 1,21 | 1,17 | 1,18 | 0,00% | - |
| 31.07.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 30.07.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -1,64% | - |
| 29.07.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 28.07.2025 | 1,15 | 1,24 | 1,15 | 1,22 | 2,09% | - |
| 25.07.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,42% | - |
| 24.07.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -0,41% | - |
| 23.07.2025 | 1,17 | 1,21 | 1,16 | 1,21 | 3,88% | - |
| 22.07.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,43% | - |
| 21.07.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,43% | - |
| 18.07.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 17.07.2025 | 1,13 | 1,16 | 1,12 | 1,16 | 1,32% | - |
| 16.07.2025 | 1,14 | 1,16 | 1,14 | 1,14 | -0,44% | - |
| 15.07.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 2,23% | - |
| 14.07.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 1,36% | - |
| 11.07.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 0,91% | - |
| 10.07.2025 | 1,10 | 1,12 | 1,08 | 1,10 | -1,35% | - |
| 09.07.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -0,45% | - |
| 08.07.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 1,36% | - |
| 07.07.2025 | 1,11 | 1,15 | 1,09 | 1,10 | -0,90% | - |
| 04.07.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 3,74% | - |
| 03.07.2025 | 1,01 | 1,07 | 1,01 | 1,07 | 11,69% | - |
| 02.07.2025 | 0,97 | 0,99 | 0,96 | 0,96 | -1,24% | - |
| 01.07.2025 | 0,98 | 0,98 | 0,97 | 0,97 | -0,82% | - |
| 30.06.2025 | 0,99 | 0,99 | 0,97 | 0,98 | -1,41% | - |
| 27.06.2025 | 0,97 | 1,05 | 0,97 | 0,99 | -1,59% | - |
| 26.06.2025 | 0,95 | 1,02 | 0,95 | 1,01 | 0,30% | - |
| 25.06.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 0,70% | - |
| 24.06.2025 | 0,99 | 1,06 | 0,99 | 1,00 | 0,81% | - |
| 23.06.2025 | 1,16 | 1,22 | 0,99 | 0,99 | -12,39% | - |
| 20.06.2025 | 1,21 | 1,29 | 1,13 | 1,13 | -10,32% | - |
| 19.06.2025 | 1,22 | 1,30 | 1,22 | 1,26 | -2,70% | - |
| 18.06.2025 | 1,22 | 1,30 | 1,22 | 1,30 | 1,57% | - |
| 17.06.2025 | 1,29 | 1,29 | 1,25 | 1,28 | -1,16% | - |
| 16.06.2025 | 1,29 | 1,29 | 1,27 | 1,29 | -0,39% | - |
| 13.06.2025 | 1,29 | 1,30 | 1,27 | 1,30 | 0,39% | - |
| 12.06.2025 | 1,24 | 1,31 | 1,24 | 1,29 | -1,15% | - |
| 11.06.2025 | 1,22 | 1,31 | 1,22 | 1,31 | 0,77% | - |
| 10.06.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -0,77% | - |
| 09.06.2025 | 1,26 | 1,33 | 1,26 | 1,31 | -1,14% | - |
| 06.06.2025 | 1,24 | 1,32 | 1,24 | 1,32 | 6,88% | - |
| 05.06.2025 | 1,11 | 1,24 | 1,11 | 1,24 | 5,56% | - |
| 04.06.2025 | 1,10 | 1,18 | 1,10 | 1,17 | 0,00% | - |
| 03.06.2025 | 1,17 | 1,17 | 1,15 | 1,17 | 0,43% | - |
| 02.06.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 30.05.2025 | 1,10 | 1,19 | 1,10 | 1,18 | 0,86% | - |