14,850€
0,68%
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,85 | 14,90 | 14,40 | 14,80 | 0,34% | - |
| 06.03.2026 | 14,70 | 14,75 | 14,30 | 14,75 | -1,34% | - |
| 05.03.2026 | 14,95 | 14,95 | 14,60 | 14,95 | -0,33% | - |
| 04.03.2026 | 14,55 | 15,05 | 14,20 | 15,00 | 4,17% | - |
| 03.03.2026 | 13,80 | 14,50 | 13,80 | 14,40 | 2,86% | - |
| 02.03.2026 | 14,00 | 14,05 | 13,60 | 14,00 | 1,45% | - |
| 27.02.2026 | 14,05 | 14,05 | 13,80 | 13,80 | -1,43% | - |
| 26.02.2026 | 13,70 | 14,10 | 13,70 | 14,00 | 1,45% | - |
| 25.02.2026 | 13,85 | 13,90 | 13,50 | 13,80 | -1,08% | - |
| 24.02.2026 | 13,95 | 14,00 | 13,50 | 13,95 | 1,82% | - |
| 23.02.2026 | 13,95 | 14,10 | 13,50 | 13,70 | -2,14% | - |
| 20.02.2026 | 14,10 | 14,20 | 13,80 | 14,00 | 0,00% | - |
| 19.02.2026 | 14,25 | 14,30 | 13,90 | 14,00 | -3,45% | - |
| 18.02.2026 | 14,45 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 17.02.2026 | 14,35 | 14,50 | 14,00 | 14,20 | -1,05% | - |
| 16.02.2026 | 14,35 | 14,40 | 14,00 | 14,35 | 0,35% | - |
| 13.02.2026 | 14,50 | 14,55 | 14,15 | 14,30 | -0,69% | - |
| 12.02.2026 | 14,85 | 14,90 | 14,35 | 14,40 | -3,03% | - |
| 09.02.2026 | 14,90 | 14,90 | 14,40 | 14,85 | 3,85% | - |
| 06.02.2026 | 13,90 | 14,40 | 13,90 | 14,30 | 2,51% | - |
| 05.02.2026 | 13,30 | 14,10 | 13,00 | 13,95 | 8,14% | - |
| 04.02.2026 | 12,80 | 13,00 | 12,40 | 12,90 | 0,78% | - |
| 02.02.2026 | 12,75 | 12,85 | 12,40 | 12,80 | 0,79% | - |
| 30.01.2026 | 12,90 | 12,95 | 12,60 | 12,70 | 0,00% | - |
| 28.01.2026 | 12,75 | 12,90 | 12,50 | 12,70 | -1,93% | - |
| 27.01.2026 | 13,00 | 13,00 | 12,60 | 12,95 | -1,15% | - |
| 26.01.2026 | 13,15 | 13,25 | 12,70 | 13,10 | -5,07% | - |
| 23.01.2026 | 13,80 | 13,85 | 13,50 | 13,80 | -2,13% | - |
| 22.01.2026 | 14,05 | 14,10 | 13,70 | 14,10 | 1,81% | - |
| 21.01.2026 | 13,80 | 13,85 | 13,50 | 13,85 | -1,07% | - |
| 20.01.2026 | 14,15 | 14,15 | 13,90 | 14,00 | -0,71% | - |
| 19.01.2026 | 14,10 | 14,20 | 13,90 | 14,10 | -1,40% | - |
| 16.01.2026 | 14,20 | 14,35 | 13,80 | 14,30 | 0,00% | - |
| 15.01.2026 | 13,90 | 14,50 | 13,60 | 14,30 | 2,51% | - |
| 09.01.2026 | 13,85 | 13,95 | 13,50 | 13,95 | 0,36% | - |
| 08.01.2026 | 13,75 | 14,00 | 13,40 | 13,90 | 2,21% | 224,00 |
| 07.01.2026 | 13,45 | 13,75 | 13,10 | 13,60 | 3,03% | - |
| 06.01.2026 | 13,10 | 13,25 | 12,70 | 13,20 | 1,93% | - |
| 05.01.2026 | 12,95 | 13,00 | 12,90 | 12,95 | 2,78% | - |
| 02.01.2026 | 12,65 | 12,85 | 12,40 | 12,60 | -1,18% | - |
| 30.12.2025 | 12,65 | 12,75 | 12,50 | 12,75 | -0,39% | 53,00 |
| 29.12.2025 | 12,85 | 12,85 | 12,60 | 12,80 | 0,79% | - |
| 23.12.2025 | 12,85 | 12,85 | 12,60 | 12,70 | -1,17% | - |
| 22.12.2025 | 12,95 | 12,95 | 12,70 | 12,85 | -1,15% | - |
| 18.12.2025 | 12,90 | 13,05 | 12,80 | 13,00 | -0,38% | - |
| 17.12.2025 | 13,35 | 13,35 | 13,00 | 13,05 | -2,25% | - |
| 16.12.2025 | 13,35 | 13,45 | 13,15 | 13,35 | 0,00% | - |
| 15.12.2025 | 13,45 | 13,50 | 13,30 | 13,35 | -0,74% | - |
| 12.12.2025 | 13,35 | 13,60 | 13,20 | 13,45 | 0,75% | - |
| 11.12.2025 | 13,15 | 13,45 | 13,00 | 13,35 | 1,52% | - |
| 10.12.2025 | 13,05 | 13,25 | 12,70 | 13,15 | 0,00% | - |
| 09.12.2025 | 13,25 | 13,40 | 13,05 | 13,15 | -1,87% | - |
| 08.12.2025 | 13,35 | 13,45 | 13,20 | 13,40 | 0,00% | - |
| 05.12.2025 | 13,25 | 13,55 | 13,10 | 13,40 | 1,90% | - |
| 04.12.2025 | 13,20 | 13,30 | 13,05 | 13,15 | 0,38% | - |
| 03.12.2025 | 13,05 | 13,25 | 12,90 | 13,10 | 0,38% | - |
| 02.12.2025 | 13,15 | 13,20 | 12,90 | 13,05 | -1,88% | - |
| 01.12.2025 | 13,15 | 13,35 | 13,00 | 13,30 | 1,53% | - |
| 28.11.2025 | 13,25 | 13,35 | 13,00 | 13,10 | 2,34% | - |
| 26.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 25.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
| 24.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | - |
| 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 | -1,52% | - |
| 18.11.2025 | 12,90 | 13,20 | 12,90 | 13,20 | -0,75% | 47,00 |
| 17.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 14.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 13.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 12.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 11.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 10.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 07.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 06.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 05.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 04.11.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | 80,00 |
| 03.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 6,40% | - |
| 31.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 30.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 29.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 28.10.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 2,42% | 2,00 |
| 27.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 24.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 23.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 22.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 21.10.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 1,54% | 158,00 |
| 20.10.2025 | 12,60 | 13,00 | 12,60 | 13,00 | 4,00% | 67,00 |
| 17.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 16.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 15.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 14.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 13.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 10.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 09.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 08.10.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,78% | 88,00 |
| 07.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 06.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 03.10.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 2,29% | 66,00 |
| 02.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 01.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |