1,160€
-0,43%
Echtzeit-Aktienkurs RM PLC
Bid:
Ask:
Aktienkurse zur RM PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,86% | - |
| 21.08.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 1,30% | - |
| 20.08.2025 | 1,13 | 1,15 | 1,13 | 1,15 | -0,86% | 944,00 |
| 19.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 18.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 15.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 14.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 13.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 12.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 11.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 08.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 07.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 06.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 05.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 04.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 01.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 31.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 30.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 29.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | - |
| 28.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 25.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 24.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 23.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 22.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 21.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 18.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 17.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 16.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 15.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 14.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 11.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 10.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 09.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -6,96% | - |
| 08.07.2025 | 1,06 | 1,15 | 1,06 | 1,15 | 7,48% | 998,00 |
| 07.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 04.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 11,83% | - |
| 03.07.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 0,00% | - |
| 02.07.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -2,11% | - |
| 01.07.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -0,52% | - |
| 30.06.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,04% | - |
| 27.06.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 2,12% | - |
| 26.06.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -2,07% | - |
| 25.06.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 1,58% | - |
| 24.06.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -18,10% | - |
| 23.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | - |
| 20.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 19.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 18.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 17.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 16.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 13.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 12.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 11.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 10.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 09.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 6,72% | - |
| 06.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 7,21% | - |
| 05.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 04.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 03.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 02.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 30.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 29.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 28.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 27.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 26.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 23.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 22.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -7,50% | - |
| 21.05.2025 | 1,13 | 1,20 | 1,13 | 1,20 | 7,14% | 60,00 |
| 20.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 19.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 16.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 15.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 14.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 13.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 12.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 09.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 08.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 07.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 06.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 05.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 02.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 30.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 29.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 28.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 25.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 24.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 23.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 22.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 17.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 16.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 15.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 14.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 11.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | - |
| 10.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 09.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 08.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 07.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 04.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -7,03% | - |
| 03.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 02.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,82% | - |