17,600€
1,73%
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,45 | 17,80 | 17,20 | 17,45 | 0,87% | - |
| 08.07.2026 | 16,70 | 17,40 | 16,70 | 17,30 | 0,00% | - |
| 07.07.2026 | 17,20 | 17,60 | 16,60 | 17,30 | -0,57% | - |
| 06.07.2026 | 17,10 | 17,80 | 17,10 | 17,40 | 1,75% | - |
| 03.07.2026 | 17,60 | 17,60 | 17,00 | 17,10 | -3,93% | - |
| 02.07.2026 | 17,70 | 18,00 | 17,10 | 17,80 | -1,11% | - |
| 01.07.2026 | 17,70 | 18,10 | 17,00 | 18,00 | 0,56% | - |
| 30.06.2026 | 17,80 | 18,00 | 17,30 | 17,90 | -1,10% | - |
| 29.06.2026 | 18,00 | 18,10 | 17,40 | 18,10 | -0,55% | - |
| 26.06.2026 | 18,00 | 18,20 | 17,20 | 18,20 | 0,00% | - |
| 25.06.2026 | 17,90 | 18,40 | 17,30 | 18,20 | 0,55% | - |
| 24.06.2026 | 17,90 | 18,20 | 17,40 | 18,10 | 0,00% | - |
| 23.06.2026 | 17,50 | 18,20 | 16,90 | 18,10 | 1,12% | - |
| 22.06.2026 | 17,20 | 17,90 | 17,10 | 17,90 | 4,68% | - |
| 19.06.2026 | 17,60 | 17,60 | 16,90 | 17,10 | -3,39% | - |
| 18.06.2026 | 16,90 | 17,80 | 16,90 | 17,70 | 0,57% | - |
| 17.06.2026 | 17,30 | 17,80 | 16,80 | 17,60 | 0,00% | - |
| 16.06.2026 | 17,40 | 17,70 | 16,80 | 17,60 | 0,00% | - |
| 15.06.2026 | 18,20 | 18,30 | 17,60 | 17,60 | -4,35% | - |
| 12.06.2026 | 17,80 | 18,40 | 17,20 | 18,40 | 2,22% | - |
| 11.06.2026 | 17,50 | 18,30 | 17,50 | 18,00 | -0,55% | - |
| 10.06.2026 | 17,30 | 18,20 | 16,80 | 18,10 | 2,26% | - |
| 09.06.2026 | 17,50 | 18,10 | 17,00 | 17,70 | 0,00% | - |
| 08.06.2026 | 17,40 | 17,80 | 16,80 | 17,70 | 1,14% | - |
| 05.06.2026 | 17,30 | 17,70 | 17,10 | 17,50 | 0,57% | - |
| 04.06.2026 | 17,00 | 17,40 | 16,70 | 17,40 | 1,75% | - |
| 03.06.2026 | 17,00 | 17,10 | 16,90 | 17,10 | -0,58% | - |
| 02.06.2026 | 16,70 | 17,30 | 16,30 | 17,20 | 1,18% | - |
| 01.06.2026 | 16,90 | 17,10 | 16,40 | 17,00 | 0,00% | - |
| 29.05.2026 | 17,10 | 17,30 | 17,00 | 17,00 | -2,86% | - |
| 28.05.2026 | 17,10 | 17,50 | 16,60 | 17,50 | 1,16% | 250,00 |
| 27.05.2026 | 17,00 | 17,40 | 16,60 | 17,30 | 5,49% | - |
| 26.05.2026 | 16,60 | 16,70 | 16,40 | 16,40 | -0,61% | - |
| 25.05.2026 | 16,90 | 16,90 | 16,40 | 16,50 | -4,62% | - |
| 22.05.2026 | 16,60 | 17,40 | 16,60 | 17,30 | 0,58% | 150,00 |
| 21.05.2026 | 16,70 | 17,20 | 16,40 | 17,20 | 1,78% | - |
| 20.05.2026 | 16,30 | 17,00 | 16,20 | 16,90 | 1,81% | - |
| 19.05.2026 | 16,50 | 16,70 | 16,00 | 16,60 | 0,61% | - |
| 18.05.2026 | 16,10 | 16,60 | 15,70 | 16,50 | 0,61% | - |
| 15.05.2026 | 16,30 | 16,40 | 15,90 | 16,40 | -0,61% | - |
| 14.05.2026 | 16,40 | 16,80 | 15,80 | 16,50 | 0,61% | - |
| 13.05.2026 | 16,20 | 16,50 | 16,10 | 16,40 | 0,00% | - |
| 12.05.2026 | 16,50 | 16,50 | 16,10 | 16,40 | -1,20% | - |
| 11.05.2026 | 16,80 | 17,10 | 16,50 | 16,60 | -2,35% | - |
| 08.05.2026 | 16,10 | 17,00 | 15,90 | 17,00 | 3,03% | - |
| 07.05.2026 | 16,30 | 16,70 | 15,60 | 16,50 | -0,60% | - |
| 06.05.2026 | 16,10 | 16,80 | 15,70 | 16,60 | -0,60% | - |
| 05.05.2026 | 15,80 | 16,70 | 15,60 | 16,70 | 5,70% | - |
| 04.05.2026 | 15,60 | 16,00 | 15,40 | 15,80 | 4,64% | - |
| 30.04.2026 | 14,70 | 15,10 | 14,60 | 15,10 | 2,03% | - |
| 29.04.2026 | 15,20 | 15,40 | 14,70 | 14,80 | -3,27% | - |
| 28.04.2026 | 14,60 | 15,30 | 14,50 | 15,30 | 4,08% | - |
| 27.04.2026 | 14,30 | 14,70 | 14,10 | 14,70 | 2,08% | - |
| 24.04.2026 | 14,20 | 14,50 | 14,00 | 14,40 | 1,41% | - |
| 23.04.2026 | 13,90 | 14,30 | 13,80 | 14,20 | 1,43% | - |
| 22.04.2026 | 14,00 | 14,20 | 13,80 | 14,00 | -0,71% | - |
| 21.04.2026 | 14,10 | 14,30 | 13,80 | 14,10 | -2,76% | - |
| 20.04.2026 | 14,20 | 14,70 | 14,10 | 14,50 | 1,40% | - |
| 17.04.2026 | 13,90 | 14,40 | 13,80 | 14,30 | 2,14% | - |
| 16.04.2026 | 13,90 | 14,10 | 13,80 | 14,00 | 0,00% | - |
| 15.04.2026 | 14,00 | 14,00 | 13,60 | 14,00 | 0,00% | - |
| 14.04.2026 | 13,70 | 14,10 | 13,60 | 14,00 | 1,45% | - |
| 13.04.2026 | 13,90 | 13,90 | 13,60 | 13,80 | -0,72% | - |
| 10.04.2026 | 13,90 | 14,10 | 13,80 | 13,90 | 0,00% | - |
| 09.04.2026 | 13,60 | 14,00 | 13,50 | 13,90 | 1,46% | - |
| 08.04.2026 | 13,50 | 13,70 | 13,20 | 13,70 | 1,48% | - |
| 07.04.2026 | 13,50 | 13,60 | 13,30 | 13,50 | 0,75% | - |
| 02.04.2026 | 13,20 | 13,50 | 13,00 | 13,40 | 0,75% | - |
| 01.04.2026 | 13,20 | 13,90 | 12,90 | 13,30 | 0,00% | 100,00 |
| 31.03.2026 | 13,30 | 13,40 | 13,10 | 13,30 | -0,75% | - |
| 30.03.2026 | 13,10 | 13,50 | 13,00 | 13,40 | 1,52% | - |
| 27.03.2026 | 13,30 | 13,40 | 12,90 | 13,20 | -0,75% | - |
| 26.03.2026 | 13,30 | 13,50 | 13,10 | 13,30 | 0,00% | - |
| 25.03.2026 | 13,20 | 13,50 | 13,10 | 13,30 | 2,31% | - |
| 24.03.2026 | 13,50 | 13,50 | 13,00 | 13,00 | -1,52% | - |
| 23.03.2026 | 13,30 | 13,70 | 13,10 | 13,20 | -1,49% | - |
| 20.03.2026 | 13,50 | 13,60 | 13,40 | 13,40 | -0,74% | - |
| 19.03.2026 | 13,50 | 13,70 | 13,50 | 13,50 | -1,46% | - |
| 18.03.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -2,14% | 100,00 |
| 17.03.2026 | 14,00 | 14,10 | 13,90 | 14,00 | 0,72% | - |
| 16.03.2026 | 14,00 | 14,20 | 13,80 | 13,90 | -1,42% | - |
| 13.03.2026 | 14,00 | 14,20 | 13,80 | 14,10 | 2,17% | - |
| 12.03.2026 | 14,20 | 14,40 | 13,80 | 13,80 | -3,50% | - |
| 11.03.2026 | 14,00 | 14,50 | 13,80 | 14,30 | 2,14% | - |
| 10.03.2026 | 13,90 | 14,10 | 13,60 | 14,00 | 0,72% | 30,00 |
| 09.03.2026 | 14,60 | 14,70 | 13,80 | 13,90 | -4,79% | - |
| 06.03.2026 | 14,50 | 14,70 | 14,20 | 14,60 | 0,00% | - |
| 05.03.2026 | 14,70 | 14,70 | 14,40 | 14,60 | -2,01% | - |
| 04.03.2026 | 14,40 | 14,90 | 14,20 | 14,90 | 2,76% | - |
| 03.03.2026 | 13,90 | 14,50 | 13,70 | 14,50 | 3,57% | - |
| 02.03.2026 | 13,70 | 14,00 | 13,60 | 14,00 | 1,45% | - |
| 27.02.2026 | 13,90 | 13,90 | 13,60 | 13,80 | -0,72% | - |
| 26.02.2026 | 13,80 | 14,00 | 13,60 | 13,90 | 0,00% | - |
| 25.02.2026 | 13,70 | 13,90 | 13,50 | 13,90 | 0,72% | - |
| 24.02.2026 | 13,80 | 14,00 | 13,50 | 13,80 | 0,00% | - |
| 23.02.2026 | 13,50 | 13,90 | 13,50 | 13,80 | -0,72% | - |
| 20.02.2026 | 13,90 | 14,00 | 13,70 | 13,90 | -0,71% | - |
| 19.02.2026 | 14,00 | 14,10 | 13,90 | 14,00 | -0,71% | - |
| 18.02.2026 | 14,30 | 14,30 | 14,00 | 14,10 | -2,08% | - |
| 17.02.2026 | 14,00 | 14,40 | 14,00 | 14,40 | 2,86% | - |