15,701$
-0,50%
Echtzeit-Aktienkurs RMR Group (The)
Bid:
Ask:
Aktienkurse zur RMR Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,74 | 15,87 | 15,59 | 15,76 | -0,13% | 164.373,00 |
| 11.11.2026 | 15,73 | 15,82 | 15,41 | 15,78 | 0,06% | 178.315,00 |
| 10.11.2026 | 15,66 | 15,81 | 15,00 | 15,77 | 0,00% | 189.741,00 |
| 09.11.2026 | 15,72 | 15,87 | 15,55 | 15,77 | 1,09% | 268.671,00 |
| 06.11.2026 | 15,96 | 16,05 | 15,52 | 15,60 | -2,13% | 181.727,00 |
| 05.11.2026 | 16,70 | 16,99 | 15,84 | 15,94 | -4,55% | 166.433,00 |
| 04.11.2026 | 16,95 | 17,05 | 16,66 | 16,70 | 0,36% | 129.462,00 |
| 03.11.2026 | 17,01 | 17,03 | 16,41 | 16,64 | -1,77% | 187.291,00 |
| 02.11.2026 | 16,74 | 17,09 | 16,73 | 16,94 | 1,68% | 144.160,00 |
| 30.10.2026 | 17,14 | 17,23 | 16,56 | 16,66 | -2,57% | 134.400,00 |
| 29.10.2026 | 17,42 | 17,49 | 17,01 | 17,10 | -1,27% | 121.508,00 |
| 28.10.2026 | 17,30 | 17,35 | 17,14 | 17,32 | 0,00% | 158.569,00 |
| 27.10.2026 | 17,37 | 17,51 | 17,24 | 17,32 | -0,12% | 165.928,00 |
| 26.10.2026 | 17,51 | 17,59 | 17,29 | 17,34 | -0,80% | 99.551,00 |
| 23.10.2026 | 17,72 | 17,75 | 17,44 | 17,48 | -1,58% | 97.656,00 |
| 22.10.2026 | 17,48 | 17,88 | 17,43 | 17,76 | 2,48% | 149.504,00 |
| 21.10.2026 | 17,67 | 17,67 | 17,26 | 17,33 | -1,48% | 91.564,00 |
| 20.10.2026 | 17,61 | 17,92 | 17,50 | 17,59 | 0,29% | 118.314,00 |
| 19.10.2026 | 17,91 | 17,92 | 17,42 | 17,54 | -4,26% | 136.519,00 |
| 16.10.2026 | 18,82 | 18,95 | 18,14 | 18,32 | -2,03% | 222.358,00 |
| 15.10.2026 | 18,30 | 18,85 | 18,06 | 18,70 | 3,23% | 239.782,00 |
| 14.10.2026 | 18,16 | 18,41 | 18,02 | 18,12 | -0,98% | 156.036,00 |
| 13.10.2026 | 18,33 | 18,45 | 18,12 | 18,30 | 0,36% | 129.617,00 |
| 12.10.2026 | 17,73 | 18,47 | 17,73 | 18,23 | 2,94% | 130.681,00 |
| 09.10.2026 | 17,88 | 18,02 | 17,60 | 17,71 | 0,06% | 193.128,00 |
| 08.10.2026 | 17,55 | 17,77 | 17,55 | 17,70 | 0,28% | 103.189,00 |
| 07.10.2026 | 17,54 | 17,77 | 17,41 | 17,65 | 0,11% | 85.659,00 |
| 06.10.2026 | 17,46 | 17,78 | 17,41 | 17,63 | 0,92% | 96.519,00 |
| 05.10.2026 | 17,79 | 17,85 | 17,40 | 17,47 | -1,47% | 140.301,00 |
| 02.10.2026 | 18,24 | 18,37 | 17,71 | 17,73 | -1,66% | 93.703,00 |
| 01.10.2026 | 18,12 | 18,27 | 17,79 | 18,03 | -0,55% | 135.541,00 |
| 30.09.2026 | 18,38 | 18,51 | 18,02 | 18,13 | -1,09% | 148.508,00 |
| 29.09.2026 | 18,45 | 18,54 | 18,26 | 18,33 | -0,97% | 95.755,00 |
| 28.09.2026 | 18,47 | 18,64 | 18,35 | 18,51 | -0,11% | 87.182,00 |
| 25.09.2026 | 18,74 | 18,77 | 18,47 | 18,53 | -1,33% | 137.368,00 |
| 24.09.2026 | 18,73 | 19,20 | 18,64 | 18,78 | 0,05% | 64.268,00 |
| 23.09.2026 | 19,29 | 19,29 | 18,67 | 18,77 | -2,85% | 93.413,00 |
| 22.09.2026 | 18,90 | 19,33 | 18,69 | 19,32 | 2,44% | 90.648,00 |
| 21.09.2026 | 18,79 | 18,97 | 18,75 | 18,86 | 0,69% | 75.503,00 |
| 18.09.2026 | 18,74 | 18,89 | 18,68 | 18,73 | -0,74% | 154.350,00 |
| 17.09.2026 | 19,05 | 19,09 | 18,82 | 18,87 | -0,26% | 84.385,00 |
| 16.09.2026 | 19,15 | 19,34 | 18,84 | 18,92 | -1,15% | 88.823,00 |
| 15.09.2026 | 19,01 | 19,20 | 19,01 | 19,14 | -0,10% | 78.886,00 |
| 14.09.2026 | 19,02 | 19,19 | 18,81 | 19,16 | 0,74% | 87.658,00 |
| 11.09.2026 | 19,20 | 19,21 | 19,00 | 19,02 | -0,29% | 59.812,00 |
| 10.09.2026 | 19,28 | 19,28 | 19,01 | 19,08 | -1,19% | 55.718,00 |
| 09.09.2026 | 19,38 | 19,76 | 19,21 | 19,31 | -0,90% | 104.268,00 |
| 08.09.2026 | 19,40 | 19,66 | 19,40 | 19,48 | -0,36% | 95.736,00 |
| 04.09.2026 | 19,31 | 19,68 | 19,28 | 19,55 | 0,83% | 92.942,00 |
| 03.09.2026 | 19,67 | 19,74 | 19,37 | 19,39 | -0,46% | 74.257,00 |
| 02.09.2026 | 19,36 | 19,60 | 19,24 | 19,48 | 1,25% | 111.793,00 |
| 01.09.2026 | 19,28 | 19,37 | 19,13 | 19,24 | -0,36% | 82.237,00 |
| 31.08.2026 | 19,46 | 19,51 | 19,31 | 19,31 | -0,77% | 103.251,00 |
| 28.08.2026 | 19,49 | 19,73 | 19,30 | 19,46 | -0,10% | 104.041,00 |
| 27.08.2026 | 19,48 | 19,68 | 19,36 | 19,48 | -0,10% | 69.364,00 |
| 26.08.2026 | 19,70 | 19,92 | 19,40 | 19,50 | -1,02% | 71.037,00 |
| 25.08.2026 | 19,68 | 19,75 | 19,47 | 19,70 | -0,05% | 79.042,00 |
| 24.08.2026 | 19,98 | 20,28 | 19,62 | 19,71 | -1,45% | 87.975,00 |
| 21.08.2026 | 19,83 | 20,04 | 19,68 | 20,00 | 0,86% | 146.117,00 |
| 20.08.2026 | 19,85 | 19,93 | 19,67 | 19,83 | -0,75% | 51.526,00 |
| 19.08.2026 | 19,91 | 20,37 | 19,85 | 19,98 | 0,76% | 81.674,00 |
| 18.08.2026 | 20,48 | 20,53 | 19,78 | 19,83 | -2,70% | 97.093,00 |
| 17.08.2026 | 20,19 | 20,45 | 20,04 | 20,38 | 0,59% | 106.411,00 |
| 14.08.2026 | 20,22 | 20,30 | 20,11 | 20,26 | -0,10% | 130.854,00 |
| 13.08.2026 | 19,90 | 20,28 | 19,90 | 20,28 | 2,68% | 109.577,00 |
| 12.08.2026 | 19,83 | 19,95 | 19,57 | 19,75 | 0,15% | 106.456,00 |
| 11.08.2026 | 19,60 | 19,91 | 19,56 | 19,72 | 0,51% | 112.997,00 |
| 10.08.2026 | 19,28 | 19,62 | 19,13 | 19,62 | 0,87% | 185.210,00 |
| 07.08.2026 | 19,02 | 19,52 | 18,95 | 19,45 | 3,46% | 237.808,00 |
| 06.08.2026 | 18,64 | 19,06 | 17,88 | 18,80 | -0,79% | 303.808,00 |
| 05.08.2026 | 19,13 | 19,50 | 18,82 | 18,95 | -0,11% | 168.980,00 |
| 04.08.2026 | 19,00 | 19,16 | 18,79 | 18,97 | 0,64% | 280.585,00 |
| 03.08.2026 | 19,15 | 19,35 | 18,80 | 18,85 | -1,00% | 166.075,00 |
| 31.07.2026 | 19,44 | 19,65 | 18,96 | 19,04 | -2,16% | 148.411,00 |
| 30.07.2026 | 19,61 | 19,61 | 19,32 | 19,46 | -0,71% | 152.682,00 |
| 29.07.2026 | 20,00 | 20,17 | 19,45 | 19,60 | -2,24% | 179.974,00 |
| 28.07.2026 | 20,38 | 20,50 | 20,05 | 20,05 | -1,52% | 165.309,00 |
| 27.07.2026 | 20,10 | 20,39 | 20,00 | 20,36 | 1,70% | 121.215,00 |
| 24.07.2026 | 19,83 | 20,30 | 19,79 | 20,02 | 1,16% | 104.179,00 |
| 23.07.2026 | 19,89 | 20,05 | 19,65 | 19,79 | -1,64% | 137.125,00 |
| 22.07.2026 | 20,17 | 20,34 | 19,91 | 20,12 | -1,03% | 145.571,00 |
| 21.07.2026 | 19,88 | 20,37 | 19,79 | 20,33 | 2,11% | 163.205,00 |
| 20.07.2026 | 20,18 | 20,23 | 19,65 | 19,91 | -3,54% | 201.573,00 |
| 17.07.2026 | 20,97 | 21,12 | 20,51 | 20,64 | -1,95% | 232.420,00 |
| 16.07.2026 | 20,85 | 21,16 | 20,72 | 21,05 | 2,18% | 190.103,00 |
| 15.07.2026 | 20,60 | 20,93 | 20,39 | 20,60 | 0,29% | 199.312,00 |
| 14.07.2026 | 20,55 | 20,63 | 20,38 | 20,54 | 0,44% | 201.759,00 |
| 13.07.2026 | 20,56 | 20,85 | 20,36 | 20,45 | -0,20% | 199.634,00 |
| 10.07.2026 | 20,18 | 20,60 | 20,16 | 20,49 | 1,54% | 137.637,00 |
| 09.07.2026 | 19,82 | 20,26 | 19,80 | 20,18 | 1,61% | 212.611,00 |
| 08.07.2026 | 19,50 | 20,05 | 19,49 | 19,86 | 0,91% | 147.964,00 |
| 07.07.2026 | 20,17 | 20,44 | 19,65 | 19,68 | -1,75% | 178.026,00 |
| 06.07.2026 | 20,47 | 20,53 | 20,01 | 20,03 | -2,29% | 80.117,00 |
| 02.07.2026 | 20,57 | 20,71 | 20,37 | 20,50 | -0,24% | 83.614,00 |
| 01.07.2026 | 20,52 | 20,79 | 20,45 | 20,55 | 0,10% | 122.513,00 |
| 30.06.2026 | 20,66 | 20,79 | 20,47 | 20,53 | -1,01% | 133.112,00 |
| 29.06.2026 | 20,88 | 20,88 | 20,46 | 20,74 | -0,72% | 135.602,00 |
| 26.06.2026 | 20,90 | 21,05 | 20,55 | 20,89 | 0,38% | 413.775,00 |
| 25.06.2026 | 20,81 | 21,03 | 20,56 | 20,81 | 0,43% | 91.180,00 |
| 24.06.2026 | 20,76 | 20,87 | 20,51 | 20,72 | -0,10% | 117.260,00 |