1,190€
6,25%
Echtzeit-Aktienkurs RM PLC
Bid:
Ask:
Aktienkurse zur RM PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,14 | 1,20 | 1,14 | 1,19 | 0,42% | - |
| 15.05.2025 | 1,12 | 1,19 | 1,12 | 1,19 | 1,72% | - |
| 14.05.2025 | 1,17 | 1,18 | 1,13 | 1,17 | -0,85% | - |
| 13.05.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 0,00% | - |
| 12.05.2025 | 1,10 | 1,18 | 1,10 | 1,18 | 2,62% | - |
| 09.05.2025 | 1,11 | 1,16 | 1,11 | 1,15 | -0,87% | - |
| 08.05.2025 | 1,10 | 1,18 | 1,10 | 1,16 | 0,43% | - |
| 07.05.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -2,13% | - |
| 06.05.2025 | 1,15 | 1,20 | 1,15 | 1,18 | -1,26% | - |
| 05.05.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 0,00% | - |
| 02.05.2025 | 1,13 | 1,21 | 1,13 | 1,19 | -0,83% | - |
| 30.04.2025 | 1,21 | 1,22 | 1,18 | 1,20 | -0,83% | - |
| 29.04.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 0,00% | - |
| 28.04.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,41% | - |
| 25.04.2025 | 1,20 | 1,21 | 1,16 | 1,21 | 0,84% | - |
| 24.04.2025 | 1,16 | 1,22 | 1,16 | 1,20 | -2,05% | - |
| 23.04.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 3,39% | - |
| 22.04.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -1,67% | - |
| 17.04.2025 | 1,17 | 1,23 | 1,17 | 1,20 | -1,64% | - |
| 16.04.2025 | 1,23 | 1,24 | 1,21 | 1,22 | -0,81% | - |
| 15.04.2025 | 1,19 | 1,24 | 1,19 | 1,23 | 3,80% | - |
| 14.04.2025 | 1,12 | 1,20 | 1,12 | 1,19 | 0,00% | - |
| 11.04.2025 | 1,15 | 1,21 | 1,15 | 1,19 | -0,84% | - |
| 10.04.2025 | 1,10 | 1,23 | 1,10 | 1,20 | 5,75% | - |
| 09.04.2025 | 1,19 | 1,22 | 1,12 | 1,13 | -5,04% | - |
| 08.04.2025 | 1,14 | 1,21 | 1,14 | 1,19 | -0,42% | - |
| 07.04.2025 | 1,19 | 1,25 | 1,18 | 1,20 | -4,40% | - |
| 04.04.2025 | 1,24 | 1,27 | 1,24 | 1,25 | 0,40% | - |
| 03.04.2025 | 1,33 | 1,33 | 1,22 | 1,25 | -6,39% | - |
| 02.04.2025 | 1,25 | 1,34 | 1,25 | 1,33 | 1,53% | - |
| 01.04.2025 | 1,28 | 1,36 | 1,28 | 1,31 | -3,32% | - |
| 31.03.2025 | 1,20 | 1,36 | 1,20 | 1,36 | 13,39% | - |
| 28.03.2025 | 1,16 | 1,23 | 1,16 | 1,20 | -2,85% | - |
| 27.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 26.03.2025 | 1,23 | 1,24 | 1,20 | 1,23 | 0,00% | - |
| 25.03.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 24.03.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 0,41% | - |
| 21.03.2025 | 1,12 | 1,24 | 1,12 | 1,23 | 3,80% | - |
| 20.03.2025 | 1,11 | 1,19 | 1,11 | 1,19 | 0,42% | - |
| 19.03.2025 | 1,17 | 1,20 | 1,17 | 1,18 | 0,85% | - |
| 18.03.2025 | 1,15 | 1,20 | 1,09 | 1,17 | -2,90% | - |
| 17.03.2025 | 1,13 | 1,24 | 1,13 | 1,21 | -0,41% | - |
| 14.03.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 13.03.2025 | 1,13 | 1,22 | 1,13 | 1,22 | 0,41% | - |
| 12.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 11.03.2025 | 1,13 | 1,24 | 1,13 | 1,21 | 0,00% | - |
| 10.03.2025 | 1,13 | 1,22 | 1,13 | 1,21 | 0,00% | - |
| 07.03.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -1,22% | - |
| 06.03.2025 | 1,15 | 1,23 | 1,15 | 1,23 | -0,41% | - |
| 05.03.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 04.03.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,40% | - |
| 03.03.2025 | 1,21 | 1,26 | 1,21 | 1,25 | 2,89% | - |
| 28.02.2025 | 1,23 | 1,30 | 1,20 | 1,21 | -6,92% | - |
| 27.02.2025 | 1,29 | 1,31 | 1,26 | 1,30 | 0,78% | - |
| 26.02.2025 | 1,29 | 1,34 | 1,28 | 1,29 | -3,01% | - |
| 25.02.2025 | 1,31 | 1,37 | 1,31 | 1,33 | -2,56% | - |
| 24.02.2025 | 1,29 | 1,38 | 1,29 | 1,37 | 0,74% | - |
| 21.02.2025 | 1,35 | 1,36 | 1,32 | 1,36 | 0,74% | - |
| 20.02.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -1,82% | - |
| 19.02.2025 | 1,33 | 1,38 | 1,33 | 1,37 | 3,01% | - |
| 18.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 17.02.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 0,38% | - |
| 14.02.2025 | 1,27 | 1,33 | 1,27 | 1,33 | -0,38% | - |
| 13.02.2025 | 1,33 | 1,33 | 1,32 | 1,33 | 0,38% | - |
| 12.02.2025 | 1,24 | 1,35 | 1,24 | 1,33 | 1,15% | - |
| 11.02.2025 | 1,24 | 1,32 | 1,24 | 1,31 | -1,50% | - |
| 10.02.2025 | 1,24 | 1,34 | 1,24 | 1,33 | 1,53% | - |
| 07.02.2025 | 1,14 | 1,31 | 1,14 | 1,31 | 10,55% | - |
| 06.02.2025 | 1,22 | 1,23 | 1,16 | 1,19 | -2,87% | - |
| 05.02.2025 | 1,21 | 1,25 | 1,20 | 1,22 | 0,83% | - |
| 04.02.2025 | 1,22 | 1,30 | 1,20 | 1,21 | -6,20% | - |
| 03.02.2025 | 1,24 | 1,32 | 1,24 | 1,29 | -0,39% | - |
| 31.01.2025 | 1,26 | 1,34 | 1,26 | 1,30 | -2,63% | - |
| 30.01.2025 | 1,24 | 1,34 | 1,24 | 1,33 | 1,53% | - |
| 29.01.2025 | 1,33 | 1,38 | 1,27 | 1,31 | -4,73% | - |
| 28.01.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -1,79% | - |
| 27.01.2025 | 1,34 | 1,41 | 1,34 | 1,40 | 0,36% | - |
| 24.01.2025 | 1,34 | 1,41 | 1,34 | 1,40 | 0,00% | - |
| 23.01.2025 | 1,32 | 1,40 | 1,32 | 1,40 | 1,09% | - |
| 22.01.2025 | 1,32 | 1,39 | 1,32 | 1,38 | 1,47% | - |
| 21.01.2025 | 1,38 | 1,40 | 1,36 | 1,36 | -1,09% | - |
| 20.01.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 3,77% | - |
| 17.01.2025 | 1,23 | 1,33 | 1,23 | 1,33 | 1,15% | - |
| 16.01.2025 | 1,24 | 1,32 | 1,24 | 1,31 | -0,38% | - |
| 15.01.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 14.01.2025 | 1,27 | 1,34 | 1,27 | 1,31 | -1,87% | - |
| 13.01.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 0,38% | - |
| 10.01.2025 | 1,25 | 1,34 | 1,25 | 1,33 | 0,38% | - |
| 09.01.2025 | 1,33 | 1,34 | 1,28 | 1,33 | 0,00% | - |
| 08.01.2025 | 1,30 | 1,35 | 1,30 | 1,33 | -1,85% | - |
| 07.01.2025 | 1,26 | 1,35 | 1,26 | 1,35 | 3,05% | - |
| 06.01.2025 | 1,22 | 1,31 | 1,22 | 1,31 | 2,75% | - |
| 03.01.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 02.01.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 1,59% | - |
| 30.12.2024 | 1,26 | 1,26 | 1,25 | 1,26 | -0,40% | - |
| 27.12.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -0,40% | - |
| 23.12.2024 | 1,20 | 1,28 | 1,20 | 1,27 | 1,20% | - |
| 20.12.2024 | 1,32 | 1,33 | 1,24 | 1,25 | -5,30% | - |
| 19.12.2024 | 1,18 | 1,32 | 1,18 | 1,32 | 7,32% | - |
| 18.12.2024 | 1,17 | 1,24 | 1,17 | 1,23 | 0,82% | - |