1,230€
1,65%
Echtzeit-Aktienkurs RM PLC
Bid:
Ask:
Aktienkurse zur RM PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 28.05.2026 | 1,27 | 1,27 | 1,22 | 1,27 | 3,69% | - |
| 27.05.2026 | 1,25 | 1,27 | 1,22 | 1,22 | -2,40% | - |
| 26.05.2026 | 1,19 | 1,26 | 1,19 | 1,25 | 4,60% | - |
| 25.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 22.05.2026 | 1,16 | 1,20 | 1,14 | 1,20 | 3,02% | - |
| 21.05.2026 | 1,14 | 1,18 | 1,14 | 1,16 | 1,31% | - |
| 20.05.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 19.05.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 18.05.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 15.05.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 2,24% | - |
| 14.05.2026 | 1,14 | 1,14 | 1,11 | 1,12 | 3,24% | - |
| 13.05.2026 | 1,14 | 1,15 | 1,08 | 1,08 | -5,26% | - |
| 12.05.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -1,72% | - |
| 11.05.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 6,42% | - |
| 08.05.2026 | 1,15 | 1,15 | 1,09 | 1,09 | -4,80% | - |
| 07.05.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 5,05% | - |
| 06.05.2026 | 1,13 | 1,15 | 1,09 | 1,09 | -3,54% | - |
| 05.05.2026 | 1,15 | 1,15 | 1,12 | 1,13 | -1,74% | - |
| 04.05.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 0,44% | - |
| 30.04.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 0,44% | - |
| 29.04.2026 | 1,17 | 1,17 | 1,14 | 1,14 | 3,64% | - |
| 28.04.2026 | 1,14 | 1,16 | 1,10 | 1,10 | -3,51% | - |
| 27.04.2026 | 1,14 | 1,16 | 1,14 | 1,14 | 0,00% | - |
| 24.04.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -0,44% | - |
| 23.04.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,87% | - |
| 22.04.2026 | 1,15 | 1,16 | 1,12 | 1,16 | 1,76% | - |
| 21.04.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 0,89% | - |
| 20.04.2026 | 1,10 | 1,14 | 1,10 | 1,13 | 6,13% | - |
| 17.04.2026 | 1,11 | 1,12 | 1,06 | 1,06 | 0,00% | - |
| 16.04.2026 | 1,13 | 1,13 | 1,06 | 1,06 | -5,36% | - |
| 15.04.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,45% | - |
| 14.04.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,90% | - |
| 13.04.2026 | 1,09 | 1,12 | 1,09 | 1,11 | 5,24% | - |
| 10.04.2026 | 1,11 | 1,11 | 1,05 | 1,05 | -4,98% | - |
| 09.04.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 08.04.2026 | 1,14 | 1,14 | 1,09 | 1,11 | 2,31% | - |
| 07.04.2026 | 1,11 | 1,11 | 1,07 | 1,08 | -2,26% | - |
| 02.04.2026 | 1,11 | 1,11 | 1,09 | 1,11 | 0,00% | - |
| 01.04.2026 | 1,09 | 1,11 | 1,08 | 1,11 | 1,84% | - |
| 31.03.2026 | 1,11 | 1,11 | 1,08 | 1,09 | 4,33% | - |
| 30.03.2026 | 1,09 | 1,10 | 1,04 | 1,04 | -4,59% | - |
| 27.03.2026 | 1,10 | 1,11 | 1,07 | 1,09 | 3,81% | - |
| 26.03.2026 | 1,09 | 1,11 | 1,05 | 1,05 | -3,23% | - |
| 25.03.2026 | 1,09 | 1,11 | 1,08 | 1,09 | 0,00% | - |
| 24.03.2026 | 1,09 | 1,11 | 1,07 | 1,09 | -1,36% | - |
| 23.03.2026 | 1,10 | 1,12 | 1,06 | 1,10 | -1,79% | - |
| 20.03.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 2,28% | - |
| 19.03.2026 | 1,11 | 1,13 | 1,08 | 1,10 | -1,79% | - |
| 18.03.2026 | 1,13 | 1,14 | 1,11 | 1,12 | -0,89% | - |
| 17.03.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 16.03.2026 | 1,14 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 13.03.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -1,32% | - |
| 12.03.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 11.03.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 10.03.2026 | 1,12 | 1,14 | 1,11 | 1,14 | 7,08% | - |
| 09.03.2026 | 1,10 | 1,14 | 1,06 | 1,06 | -2,75% | - |
| 06.03.2026 | 1,14 | 1,15 | 1,09 | 1,09 | 0,93% | - |
| 05.03.2026 | 1,17 | 1,19 | 1,08 | 1,08 | -4,42% | - |
| 04.03.2026 | 1,13 | 1,18 | 1,13 | 1,13 | 3,67% | - |
| 03.03.2026 | 1,13 | 1,15 | 1,09 | 1,09 | -4,39% | - |
| 02.03.2026 | 1,13 | 1,16 | 1,12 | 1,14 | 4,59% | - |
| 27.02.2026 | 1,16 | 1,16 | 1,09 | 1,09 | -0,91% | - |
| 26.02.2026 | 1,16 | 1,17 | 1,10 | 1,10 | -0,90% | - |
| 25.02.2026 | 1,15 | 1,18 | 1,11 | 1,11 | -3,48% | - |
| 24.02.2026 | 1,18 | 1,19 | 1,15 | 1,15 | 1,77% | - |
| 23.02.2026 | 1,19 | 1,21 | 1,13 | 1,13 | 0,00% | - |
| 20.02.2026 | 1,19 | 1,19 | 1,13 | 1,13 | -5,04% | - |
| 19.02.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 18.02.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 4,87% | - |
| 17.02.2026 | 1,18 | 1,21 | 1,13 | 1,13 | -4,64% | - |
| 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% | - |