12,517$
3,86%
Echtzeit-Aktienkurs REMGRO LTD. O.N.
Bid:
Ask:
Aktienkurse zur REMGRO LTD. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 12,15 | 12,50 | 12,15 | 12,41 | 3,01% | - |
| 17.09.2026 | 12,07 | 12,08 | 12,05 | 12,05 | 1,25% | - |
| 16.09.2026 | 12,00 | 12,00 | 11,84 | 11,90 | -0,83% | - |
| 15.09.2026 | 12,11 | 12,11 | 12,00 | 12,00 | -1,14% | - |
| 14.09.2026 | 12,18 | 12,21 | 12,12 | 12,14 | 1,51% | - |
| 10.09.2026 | 11,95 | 11,98 | 11,95 | 11,96 | -0,16% | - |
| 09.09.2026 | 12,07 | 12,09 | 11,98 | 11,98 | -1,15% | - |
| 08.09.2026 | 12,09 | 12,20 | 12,09 | 12,12 | 0,75% | - |
| 04.09.2026 | 11,93 | 12,08 | 11,93 | 12,03 | 0,41% | - |
| 03.09.2026 | 12,06 | 12,07 | 11,97 | 11,98 | 0,40% | - |
| 02.09.2026 | 11,93 | 11,94 | 11,93 | 11,93 | -0,04% | - |
| 01.09.2026 | 12,06 | 12,06 | 11,94 | 11,94 | -1,19% | - |
| 31.08.2026 | 12,19 | 12,19 | 12,08 | 12,08 | 0,50% | - |
| 27.08.2026 | 12,08 | 12,11 | 12,02 | 12,02 | 0,16% | - |
| 26.08.2026 | 11,89 | 12,00 | 11,89 | 12,00 | 0,80% | - |
| 25.08.2026 | 11,80 | 11,91 | 11,79 | 11,91 | 1,13% | - |
| 24.08.2026 | 11,79 | 11,81 | 11,71 | 11,77 | -1,22% | - |
| 21.08.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 1,07% | - |
| 20.08.2026 | 11,78 | 11,80 | 11,78 | 11,79 | -0,95% | - |
| 19.08.2026 | 11,88 | 11,91 | 11,88 | 11,91 | 1,37% | - |
| 18.08.2026 | 11,92 | 11,92 | 11,71 | 11,75 | -1,09% | - |
| 17.08.2026 | 11,83 | 11,94 | 11,81 | 11,87 | -0,75% | - |
| 14.08.2026 | 12,03 | 12,03 | 11,94 | 11,96 | -0,22% | - |
| 13.08.2026 | 12,00 | 12,00 | 11,99 | 11,99 | 0,06% | - |
| 12.08.2026 | 12,14 | 12,14 | 11,98 | 11,98 | -0,16% | - |
| 11.08.2026 | 12,02 | 12,08 | 12,00 | 12,00 | -0,97% | - |
| 10.08.2026 | 12,13 | 12,13 | 12,12 | 12,12 | 0,18% | - |
| 06.08.2026 | 12,12 | 12,12 | 12,10 | 12,10 | -0,25% | - |
| 05.08.2026 | 12,13 | 12,13 | 12,05 | 12,13 | 1,16% | - |
| 04.08.2026 | 11,97 | 11,99 | 11,97 | 11,99 | 1,13% | - |
| 03.08.2026 | 11,83 | 11,86 | 11,80 | 11,86 | 0,93% | - |
| 31.07.2026 | 11,72 | 11,75 | 11,67 | 11,75 | 1,35% | - |
| 30.07.2026 | 11,59 | 11,68 | 11,56 | 11,59 | 1,13% | - |
| 29.07.2026 | 11,39 | 11,49 | 11,38 | 11,46 | -0,37% | - |
| 28.07.2026 | 11,47 | 11,54 | 11,46 | 11,50 | 1,18% | - |
| 27.07.2026 | 11,37 | 11,39 | 11,35 | 11,37 | 1,52% | - |
| 24.07.2026 | 11,22 | 11,26 | 11,20 | 11,20 | 0,60% | - |
| 23.07.2026 | 11,16 | 11,23 | 11,11 | 11,13 | -3,39% | - |
| 22.07.2026 | 11,54 | 11,55 | 11,52 | 11,52 | 0,05% | - |
| 21.07.2026 | 11,52 | 11,55 | 11,43 | 11,52 | 0,89% | - |
| 20.07.2026 | 11,50 | 11,50 | 11,42 | 11,42 | -0,47% | - |
| 17.07.2026 | 11,42 | 11,50 | 11,42 | 11,47 | -1,67% | - |
| 16.07.2026 | 11,65 | 11,67 | 11,62 | 11,66 | 0,52% | - |
| 15.07.2026 | 11,66 | 11,69 | 11,60 | 11,60 | -0,42% | - |
| 14.07.2026 | 11,68 | 11,68 | 11,65 | 11,65 | 0,39% | - |
| 13.07.2026 | 11,66 | 11,66 | 11,56 | 11,61 | 0,57% | - |
| 09.07.2026 | 11,47 | 11,54 | 11,44 | 11,54 | 0,58% | - |
| 08.07.2026 | 11,51 | 11,54 | 11,42 | 11,48 | -3,35% | - |
| 07.07.2026 | 11,90 | 11,90 | 11,87 | 11,87 | -1,81% | - |
| 06.07.2026 | 11,99 | 12,09 | 11,99 | 12,09 | -0,20% | - |
| 02.07.2026 | 12,04 | 12,12 | 12,03 | 12,12 | 2,40% | - |
| 01.07.2026 | 11,81 | 11,93 | 11,81 | 11,83 | -1,30% | - |
| 30.06.2026 | 12,04 | 12,05 | 11,99 | 11,99 | 0,82% | - |
| 29.06.2026 | 11,90 | 11,93 | 11,88 | 11,89 | 0,53% | - |
| 25.06.2026 | 11,83 | 11,84 | 11,80 | 11,83 | 0,18% | - |
| 24.06.2026 | 11,77 | 11,81 | 11,75 | 11,81 | -0,39% | - |
| 23.06.2026 | 11,84 | 11,94 | 11,84 | 11,85 | -0,69% | - |
| 22.06.2026 | 11,96 | 11,97 | 11,91 | 11,94 | 1,01% | - |
| 19.06.2026 | 11,80 | 11,87 | 11,80 | 11,82 | 1,38% | - |
| 18.06.2026 | 11,58 | 11,71 | 11,58 | 11,66 | 0,26% | - |
| 17.06.2026 | 11,88 | 11,92 | 11,62 | 11,63 | -1,79% | - |
| 16.06.2026 | 11,87 | 11,87 | 11,76 | 11,84 | 0,10% | - |
| 15.06.2026 | 11,92 | 11,92 | 11,83 | 11,83 | 3,31% | - |
| 11.06.2026 | 11,30 | 11,45 | 11,28 | 11,45 | 3,53% | - |
| 10.06.2026 | 11,14 | 11,15 | 11,06 | 11,06 | -1,27% | - |
| 09.06.2026 | 11,34 | 11,40 | 11,18 | 11,20 | -0,40% | - |
| 08.06.2026 | 11,37 | 11,38 | 11,24 | 11,24 | -1,23% | - |
| 04.06.2026 | 11,51 | 11,51 | 11,38 | 11,38 | -0,32% | - |
| 03.06.2026 | 11,59 | 11,60 | 11,38 | 11,42 | -1,79% | - |
| 02.06.2026 | 11,67 | 11,70 | 11,62 | 11,63 | 1,00% | - |
| 01.06.2026 | 11,62 | 11,62 | 11,41 | 11,51 | -2,11% | - |
| 28.05.2026 | 11,67 | 11,76 | 11,65 | 11,76 | 0,16% | - |
| 27.05.2026 | 11,75 | 11,79 | 11,74 | 11,74 | -0,01% | - |
| 26.05.2026 | 11,78 | 11,83 | 11,74 | 11,74 | 1,21% | - |
| 21.05.2026 | 11,53 | 11,60 | 11,48 | 11,60 | 0,54% | - |
| 20.05.2026 | 11,46 | 11,61 | 11,41 | 11,54 | 1,86% | - |
| 19.05.2026 | 11,30 | 11,42 | 11,27 | 11,33 | -0,38% | - |
| 18.05.2026 | 11,34 | 11,41 | 11,33 | 11,37 | 2,37% | - |
| 15.05.2026 | 11,19 | 11,19 | 11,11 | 11,11 | -2,49% | - |
| 14.05.2026 | 11,45 | 11,47 | 11,37 | 11,39 | 1,38% | - |
| 13.05.2026 | 11,13 | 11,25 | 11,12 | 11,24 | -1,28% | - |
| 12.05.2026 | 11,33 | 11,38 | 11,28 | 11,38 | -0,33% | - |
| 11.05.2026 | 11,56 | 11,56 | 11,42 | 11,42 | -1,88% | - |
| 07.05.2026 | 11,86 | 11,87 | 11,64 | 11,64 | -2,00% | - |
| 06.05.2026 | 11,88 | 11,96 | 11,85 | 11,88 | 3,42% | - |
| 05.05.2026 | 11,63 | 11,69 | 11,48 | 11,49 | -0,29% | - |
| 04.05.2026 | 11,62 | 11,65 | 11,48 | 11,52 | -0,84% | - |
| 30.04.2026 | 11,60 | 11,68 | 11,57 | 11,62 | 1,60% | - |
| 29.04.2026 | 11,59 | 11,60 | 11,41 | 11,43 | -2,32% | - |
| 28.04.2026 | 11,60 | 11,71 | 11,60 | 11,71 | -1,15% | - |
| 27.04.2026 | 11,87 | 11,87 | 11,84 | 11,84 | 1,26% | - |
| 24.04.2026 | 11,70 | 11,70 | 11,69 | 11,69 | 0,08% | - |
| 23.04.2026 | 11,80 | 11,83 | 11,64 | 11,68 | -2,15% | - |
| 22.04.2026 | 11,92 | 11,95 | 11,92 | 11,94 | 0,32% | - |
| 21.04.2026 | 12,11 | 12,12 | 11,90 | 11,90 | -1,94% | - |
| 20.04.2026 | 12,20 | 12,22 | 12,14 | 12,14 | -1,85% | - |
| 17.04.2026 | 12,35 | 12,41 | 12,35 | 12,37 | 2,55% | - |
| 16.04.2026 | 12,02 | 12,10 | 12,01 | 12,06 | -0,77% | - |
| 15.04.2026 | 12,14 | 12,15 | 12,13 | 12,15 | -0,90% | - |
| 14.04.2026 | 12,15 | 12,27 | 12,15 | 12,26 | 1,27% | - |