12,750€
-1,16%
Echtzeit-Aktienkurs RMR Group (The)
Bid:
Ask:
Aktienkurse zur RMR Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 12,80 | 13,00 | 12,60 | 12,70 | -1,55% | - |
| 02.02.2026 | 12,60 | 13,10 | 12,30 | 12,90 | 1,57% | 804,00 |
| 30.01.2026 | 12,70 | 12,80 | 12,40 | 12,70 | -0,78% | - |
| 29.01.2026 | 12,50 | 12,80 | 12,30 | 12,80 | 1,59% | - |
| 28.01.2026 | 12,60 | 12,80 | 12,50 | 12,60 | 0,00% | - |
| 27.01.2026 | 12,70 | 13,00 | 12,60 | 12,60 | -2,33% | - |
| 26.01.2026 | 13,10 | 13,10 | 12,60 | 12,90 | -4,44% | - |
| 23.01.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -2,17% | - |
| 22.01.2026 | 13,90 | 14,10 | 13,70 | 13,80 | -1,43% | - |
| 21.01.2026 | 13,70 | 14,00 | 13,50 | 14,00 | 1,45% | - |
| 20.01.2026 | 14,00 | 14,00 | 13,60 | 13,80 | -1,43% | 320,00 |
| 19.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 16.01.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,00% | - |
| 15.01.2026 | 13,70 | 14,30 | 13,50 | 14,10 | 1,44% | - |
| 14.01.2026 | 13,90 | 14,00 | 13,60 | 13,90 | -0,71% | - |
| 13.01.2026 | 13,90 | 14,10 | 13,70 | 14,00 | 0,00% | - |
| 12.01.2026 | 13,80 | 14,10 | 13,30 | 14,00 | 0,00% | - |
| 09.01.2026 | 13,70 | 14,10 | 13,50 | 14,00 | 1,45% | - |
| 08.01.2026 | 13,60 | 13,90 | 13,30 | 13,80 | 0,00% | - |
| 07.01.2026 | 13,30 | 13,90 | 13,10 | 13,80 | 2,99% | - |
| 06.01.2026 | 13,00 | 13,50 | 12,70 | 13,40 | 3,08% | - |
| 05.01.2026 | 12,60 | 13,10 | 12,60 | 13,00 | 0,78% | - |
| 02.01.2026 | 12,40 | 12,90 | 12,40 | 12,90 | 3,20% | - |
| 30.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 29.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 23.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 22.12.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 19.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 18.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 17.12.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | 55,00 |
| 16.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 15.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 12.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 11.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 10.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 09.12.2025 | 13,10 | 13,50 | 13,00 | 13,00 | -1,52% | 43,00 |
| 08.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 05.12.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 2,29% | - |
| 04.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 03.12.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -0,76% | - |
| 02.12.2025 | 13,00 | 13,10 | 12,80 | 13,10 | 0,00% | - |
| 01.12.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | - |
| 28.11.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 27.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 26.11.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 1,54% | - |
| 25.11.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,78% | - |
| 24.11.2025 | 13,40 | 13,40 | 12,90 | 12,90 | 0,78% | - |
| 21.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 20.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 19.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 18.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 17.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 14.11.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 13.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 12.11.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | - |
| 11.11.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -1,48% | - |
| 10.11.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | - |
| 08.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 06.11.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 0,75% | - |
| 05.11.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | - |
| 04.11.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 1,49% | - |
| 03.11.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 7,20% | - |
| 31.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 30.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 29.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 28.10.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -1,60% | - |
| 27.10.2025 | 12,90 | 12,90 | 12,50 | 12,50 | -2,34% | - |
| 24.10.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | - |
| 23.10.2025 | 13,00 | 13,10 | 12,90 | 12,90 | 0,00% | - |
| 22.10.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | - |
| 21.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 20.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 17.10.2025 | 12,60 | 12,70 | 12,60 | 12,70 | -0,78% | - |
| 16.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 15.10.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 3,20% | - |
| 14.10.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 13.10.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 10.10.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -2,34% | - |
| 07.10.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 06.10.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | - |
| 03.10.2025 | 13,20 | 13,40 | 13,20 | 13,20 | -0,75% | 50,00 |
| 02.10.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 0,00% | - |
| 01.10.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 2,31% | - |
| 30.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 29.09.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -2,96% | - |
| 26.09.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 0,00% | - |
| 25.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 24.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 23.09.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | - |
| 22.09.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -2,82% | - |
| 19.09.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 18.09.2025 | 14,20 | 14,30 | 14,20 | 14,30 | -1,38% | - |
| 17.09.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 2,11% | - |
| 16.09.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 15.09.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 12.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 11.09.2025 | 14,10 | 14,50 | 14,10 | 14,50 | 2,11% | - |
| 10.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 09.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 08.09.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | - |