1,165€
3,10%
Echtzeit-Aktienkurs RM PLC
Bid:
Ask:
Aktienkurse zur RM PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 15.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 14.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 13.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 5,71% | - |
| 10.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 09.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 08.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 07.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 06.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 03.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 02.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 01.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 30.09.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 29.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 26.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 25.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 24.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 23.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 22.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 19.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 18.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 17.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 16.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 15.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 12.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,00% | - |
| 11.09.2025 | 1,21 | 1,21 | 1,16 | 1,20 | 6,19% | - |
| 10.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,64% | - |
| 09.09.2025 | 1,19 | 1,20 | 1,14 | 1,19 | 0,42% | - |
| 08.09.2025 | 1,16 | 1,20 | 1,12 | 1,18 | 3,51% | - |
| 05.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 04.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 03.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 02.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 3,54% | - |
| 01.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 29.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 28.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 27.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 26.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 25.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 22.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 21.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 20.08.2025 | 1,13 | 1,15 | 1,13 | 1,15 | -0,86% | 944,00 |
| 19.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 18.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 15.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 14.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 13.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 12.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 11.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 08.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 07.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 06.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 05.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 04.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 01.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 31.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 30.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 29.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | - |
| 28.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 25.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 24.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 23.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 22.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 21.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 18.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 17.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 16.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 15.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 14.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 11.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 10.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 09.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -6,96% | - |
| 08.07.2025 | 1,06 | 1,15 | 1,06 | 1,15 | 7,48% | 998,00 |
| 07.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 04.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 11,83% | - |
| 03.07.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 0,00% | - |
| 02.07.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -2,11% | - |
| 01.07.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -0,52% | - |
| 30.06.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,04% | - |
| 27.06.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 2,12% | - |
| 26.06.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -2,07% | - |
| 25.06.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 1,58% | - |
| 24.06.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -18,10% | - |
| 23.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | - |
| 20.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 19.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 18.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 17.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 16.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 13.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 12.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 11.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 10.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 09.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 6,72% | - |
| 06.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 7,21% | - |
| 05.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 04.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 03.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 02.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 30.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |