14,200€
0,71%
Echtzeit-Aktienkurs RMR Group (The)
Bid:
Ask:
Aktienkurse zur RMR Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,25 | 14,35 | 14,00 | 14,10 | -0,70% | - |
| 11.11.2026 | 14,20 | 14,30 | 13,90 | 14,20 | 1,07% | - |
| 10.11.2026 | 14,10 | 14,30 | 13,45 | 14,05 | -0,35% | 11.550,00 |
| 09.11.2026 | 14,05 | 14,30 | 13,90 | 14,10 | 0,00% | - |
| 06.11.2026 | 14,25 | 14,35 | 14,00 | 14,10 | -0,70% | - |
| 05.11.2026 | 15,15 | 15,30 | 14,20 | 14,20 | -5,02% | 1.190,00 |
| 04.11.2026 | 15,00 | 15,25 | 14,95 | 14,95 | 1,70% | - |
| 03.11.2026 | 15,20 | 15,45 | 14,70 | 14,70 | -2,65% | - |
| 02.11.2026 | 15,05 | 15,25 | 14,95 | 15,10 | 0,00% | - |
| 30.10.2026 | 15,35 | 15,50 | 15,10 | 15,10 | -1,31% | - |
| 29.10.2026 | 15,55 | 15,70 | 15,25 | 15,30 | -0,65% | - |
| 28.10.2026 | 15,55 | 15,60 | 15,40 | 15,40 | -0,65% | - |
| 27.10.2026 | 15,55 | 15,75 | 15,35 | 15,50 | 0,00% | - |
| 26.10.2026 | 15,55 | 16,20 | 15,40 | 15,50 | -0,64% | - |
| 23.10.2026 | 15,90 | 16,05 | 15,60 | 15,60 | -1,27% | - |
| 22.10.2026 | 15,45 | 15,95 | 15,15 | 15,80 | 1,94% | - |
| 21.10.2026 | 15,70 | 16,05 | 15,45 | 15,50 | -1,27% | - |
| 20.10.2026 | 15,65 | 15,90 | 15,45 | 15,70 | 0,32% | - |
| 19.10.2026 | 15,95 | 16,20 | 15,55 | 15,65 | -3,99% | - |
| 16.10.2026 | 16,65 | 17,05 | 16,30 | 16,30 | -2,40% | - |
| 15.10.2026 | 16,40 | 16,80 | 16,25 | 16,70 | 2,45% | - |
| 14.10.2026 | 16,35 | 16,60 | 16,15 | 16,30 | 0,00% | 5.100,00 |
| 13.10.2026 | 16,35 | 16,60 | 16,10 | 16,30 | -1,21% | - |
| 12.10.2026 | 15,85 | 16,55 | 15,60 | 16,50 | 4,43% | - |
| 09.10.2026 | 15,85 | 16,00 | 15,65 | 15,80 | 0,64% | - |
| 08.10.2026 | 15,80 | 15,90 | 15,50 | 15,70 | -0,63% | - |
| 07.10.2026 | 15,70 | 15,90 | 15,55 | 15,80 | 0,64% | - |
| 06.10.2026 | 15,60 | 15,80 | 15,35 | 15,70 | 0,64% | - |
| 05.10.2026 | 15,80 | 16,00 | 15,60 | 15,60 | -1,27% | - |
| 02.10.2026 | 16,10 | 16,35 | 15,70 | 15,80 | -1,25% | - |
| 01.10.2026 | 16,05 | 16,30 | 15,80 | 16,00 | 0,31% | - |
| 30.09.2026 | 16,15 | 16,30 | 15,90 | 15,95 | -0,93% | - |
| 29.09.2026 | 16,30 | 16,65 | 16,10 | 16,10 | -1,23% | - |
| 28.09.2026 | 16,30 | 16,45 | 16,10 | 16,30 | 0,00% | - |
| 25.09.2026 | 16,50 | 16,60 | 16,20 | 16,30 | -1,21% | - |
| 24.09.2026 | 16,50 | 16,70 | 16,35 | 16,50 | 0,30% | - |
| 23.09.2026 | 16,90 | 17,00 | 16,45 | 16,45 | -2,08% | - |
| 22.09.2026 | 16,45 | 16,85 | 16,35 | 16,80 | 1,82% | - |
| 21.09.2026 | 16,40 | 16,55 | 16,30 | 16,50 | 0,61% | - |
| 18.09.2026 | 16,50 | 16,75 | 16,35 | 16,40 | -0,30% | - |
| 17.09.2026 | 16,50 | 16,75 | 16,45 | 16,45 | -0,30% | - |
| 16.09.2026 | 16,55 | 16,75 | 16,45 | 16,50 | -0,60% | - |
| 15.09.2026 | 16,60 | 16,85 | 16,45 | 16,60 | 0,00% | - |
| 14.09.2026 | 16,45 | 16,85 | 16,30 | 16,60 | 0,61% | - |
| 11.09.2026 | 16,40 | 16,60 | 16,35 | 16,50 | 0,61% | - |
| 10.09.2026 | 16,60 | 16,75 | 16,30 | 16,40 | -1,20% | - |
| 09.09.2026 | 16,75 | 17,00 | 16,50 | 16,60 | -1,19% | - |
| 08.09.2026 | 16,80 | 17,00 | 16,65 | 16,80 | -0,88% | - |
| 07.09.2026 | 16,85 | 16,95 | 16,85 | 16,95 | 0,30% | - |
| 04.09.2026 | 16,70 | 16,95 | 16,60 | 16,90 | 0,60% | - |
| 03.09.2026 | 16,80 | 17,05 | 16,70 | 16,80 | 0,00% | - |
| 02.09.2026 | 16,65 | 16,90 | 16,55 | 16,80 | 1,20% | 10.200,00 |
| 01.09.2026 | 16,65 | 16,90 | 16,50 | 16,60 | -0,60% | - |
| 31.08.2026 | 16,80 | 16,90 | 16,60 | 16,70 | -0,60% | - |
| 28.08.2026 | 16,70 | 17,00 | 16,60 | 16,80 | 0,60% | - |
| 27.08.2026 | 16,75 | 16,90 | 16,60 | 16,70 | 0,00% | - |
| 26.08.2026 | 16,90 | 17,05 | 16,65 | 16,70 | 0,00% | - |
| 25.08.2026 | 16,00 | 17,05 | 16,00 | 16,70 | -1,18% | - |
| 24.08.2026 | 17,15 | 17,35 | 16,80 | 16,90 | -1,17% | - |
| 21.08.2026 | 16,90 | 17,30 | 16,90 | 17,10 | 0,59% | - |
| 20.08.2026 | 17,10 | 17,30 | 16,80 | 17,00 | -0,58% | - |
| 19.08.2026 | 17,20 | 17,40 | 16,75 | 17,10 | 0,00% | - |
| 18.08.2026 | 17,60 | 17,80 | 16,95 | 17,10 | -2,84% | - |
| 17.08.2026 | 17,50 | 17,70 | 16,65 | 17,60 | 0,57% | - |
| 14.08.2026 | 17,55 | 17,65 | 16,70 | 17,50 | 0,00% | - |
| 13.08.2026 | 17,10 | 17,50 | 16,85 | 17,50 | 1,16% | - |
| 12.08.2026 | 17,10 | 17,30 | 16,95 | 17,30 | 0,58% | - |
| 11.08.2026 | 17,00 | 17,25 | 16,80 | 17,20 | 1,78% | - |
| 10.08.2026 | 16,85 | 17,05 | 16,55 | 16,90 | 0,00% | - |
| 07.08.2026 | 16,30 | 16,90 | 16,15 | 16,90 | 4,97% | - |
| 06.08.2026 | 16,35 | 16,50 | 15,55 | 16,10 | -1,83% | - |
| 05.08.2026 | 16,45 | 16,80 | 16,30 | 16,40 | -0,30% | - |
| 04.08.2026 | 16,40 | 16,60 | 16,35 | 16,45 | 0,30% | - |
| 03.08.2026 | 16,50 | 16,75 | 16,40 | 16,40 | -0,61% | - |
| 31.07.2026 | 16,90 | 17,20 | 16,50 | 16,50 | -2,08% | - |
| 30.07.2026 | 17,10 | 17,35 | 16,70 | 16,85 | -1,46% | - |
| 29.07.2026 | 17,60 | 17,75 | 16,95 | 17,10 | -2,84% | - |
| 28.07.2026 | 17,90 | 18,15 | 17,60 | 17,60 | -1,40% | - |
| 27.07.2026 | 17,60 | 17,85 | 17,50 | 17,85 | 1,42% | - |
| 24.07.2026 | 17,35 | 17,90 | 17,25 | 17,60 | 1,15% | - |
| 23.07.2026 | 17,60 | 17,85 | 17,30 | 17,40 | -1,14% | - |
| 22.07.2026 | 17,85 | 18,00 | 17,45 | 17,60 | -0,56% | - |
| 21.07.2026 | 17,50 | 17,90 | 17,30 | 17,70 | 1,72% | - |
| 20.07.2026 | 18,00 | 18,00 | 17,35 | 17,40 | -3,33% | - |
| 17.07.2026 | 18,45 | 18,65 | 17,90 | 18,00 | -2,17% | - |
| 16.07.2026 | 17,95 | 18,50 | 17,80 | 18,40 | 2,79% | - |
| 15.07.2026 | 18,05 | 18,30 | 17,80 | 17,90 | 0,00% | - |
| 14.07.2026 | 18,00 | 18,30 | 17,75 | 17,90 | 0,00% | - |
| 13.07.2026 | 18,00 | 18,20 | 17,70 | 17,90 | 0,00% | - |
| 10.07.2026 | 17,70 | 18,05 | 17,60 | 17,90 | 1,13% | - |
| 09.07.2026 | 17,40 | 17,80 | 17,20 | 17,70 | 1,72% | - |
| 08.07.2026 | 17,30 | 17,60 | 17,05 | 17,40 | 0,58% | - |
| 07.07.2026 | 17,55 | 18,00 | 17,30 | 17,30 | -1,14% | - |
| 06.07.2026 | 17,90 | 18,35 | 17,50 | 17,50 | -2,51% | - |
| 03.07.2026 | 17,95 | 18,00 | 17,90 | 17,95 | 0,28% | - |
| 02.07.2026 | 18,05 | 18,20 | 17,80 | 17,90 | -1,65% | - |
| 01.07.2026 | 18,05 | 18,50 | 17,85 | 18,20 | 1,11% | - |
| 30.06.2026 | 18,25 | 18,45 | 17,90 | 18,00 | -0,55% | - |
| 29.06.2026 | 18,40 | 18,50 | 17,90 | 18,10 | -1,63% | - |
| 26.06.2026 | 18,35 | 18,45 | 18,00 | 18,40 | 0,00% | - |