24,070$
-1,11%
Echtzeit-Aktienkurs RMR Group (The)
Bid:
Ask:
Aktienkurse zur RMR Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,41 | 24,42 | 23,96 | 24,06 | -1,15% | 48.721,00 |
| 16.05.2024 | 23,93 | 24,35 | 23,93 | 24,34 | 1,46% | 62.270,00 |
| 15.05.2024 | 24,33 | 24,33 | 23,72 | 23,99 | -0,74% | 61.905,00 |
| 14.05.2024 | 24,48 | 24,64 | 24,08 | 24,17 | -0,25% | 53.754,00 |
| 13.05.2024 | 23,94 | 24,27 | 23,90 | 24,23 | 1,85% | 54.007,00 |
| 10.05.2024 | 23,96 | 23,96 | 23,59 | 23,79 | -0,48% | 92.741,00 |
| 09.05.2024 | 23,21 | 23,92 | 23,21 | 23,91 | 3,57% | 72.097,00 |
| 08.05.2024 | 23,39 | 23,54 | 22,54 | 23,08 | -3,31% | 135.473,00 |
| 07.05.2024 | 24,19 | 24,29 | 23,78 | 23,87 | -0,95% | 64.387,00 |
| 06.05.2024 | 24,42 | 24,48 | 24,10 | 24,10 | -0,58% | 89.260,00 |
| 03.05.2024 | 24,25 | 24,75 | 24,14 | 24,24 | 0,33% | 86.765,00 |
| 02.05.2024 | 24,11 | 24,26 | 23,94 | 24,16 | 0,46% | 53.517,00 |
| 01.05.2024 | 23,78 | 24,28 | 23,78 | 24,05 | 1,31% | 97.299,00 |
| 30.04.2024 | 23,78 | 24,00 | 23,61 | 23,74 | -1,08% | 116.607,00 |
| 29.04.2024 | 23,55 | 24,11 | 23,55 | 24,00 | 2,00% | 103.791,00 |
| 26.04.2024 | 23,13 | 23,58 | 23,10 | 23,53 | 1,82% | 89.142,00 |
| 25.04.2024 | 22,80 | 23,14 | 22,62 | 23,11 | 0,57% | 105.046,00 |
| 24.04.2024 | 22,77 | 23,06 | 22,52 | 22,98 | 0,66% | 82.334,00 |
| 23.04.2024 | 22,80 | 23,08 | 22,66 | 22,83 | 0,00% | 85.307,00 |
| 22.04.2024 | 22,55 | 22,89 | 22,40 | 22,83 | 1,15% | 61.888,00 |
| 19.04.2024 | 22,77 | 22,86 | 22,29 | 22,57 | -3,30% | 132.673,00 |
| 18.04.2024 | 23,31 | 23,52 | 23,19 | 23,34 | 0,39% | 94.161,00 |
| 17.04.2024 | 23,34 | 23,49 | 23,22 | 23,25 | 0,09% | 68.296,00 |
| 16.04.2024 | 23,61 | 23,75 | 23,20 | 23,23 | -2,52% | 87.310,00 |
| 15.04.2024 | 24,02 | 24,09 | 23,69 | 23,83 | -0,87% | 67.255,00 |
| 12.04.2024 | 24,29 | 24,50 | 23,99 | 24,04 | -1,56% | 63.009,00 |
| 11.04.2024 | 23,48 | 24,84 | 23,41 | 24,42 | 5,30% | 118.819,00 |
| 10.04.2024 | 23,44 | 23,44 | 23,01 | 23,19 | -2,22% | 89.853,00 |
| 09.04.2024 | 23,56 | 23,78 | 23,49 | 23,72 | 0,79% | 37.482,00 |
| 08.04.2024 | 23,30 | 23,60 | 23,30 | 23,53 | 0,90% | 43.288,00 |
| 05.04.2024 | 23,25 | 23,37 | 23,01 | 23,32 | 0,65% | 62.370,00 |
| 04.04.2024 | 23,46 | 23,57 | 23,11 | 23,17 | -0,69% | 51.676,00 |
| 03.04.2024 | 23,27 | 23,38 | 23,16 | 23,33 | 0,00% | 40.366,00 |
| 02.04.2024 | 23,40 | 23,48 | 23,16 | 23,33 | -1,52% | 54.873,00 |
| 01.04.2024 | 23,96 | 24,01 | 23,56 | 23,69 | -1,29% | 57.118,00 |
| 28.03.2024 | 23,80 | 24,06 | 23,80 | 24,00 | 1,18% | 77.424,00 |
| 27.03.2024 | 23,67 | 23,80 | 23,52 | 23,72 | 0,98% | 44.666,00 |
| 26.03.2024 | 23,62 | 23,65 | 23,16 | 23,49 | -0,17% | 91.582,00 |
| 25.03.2024 | 23,67 | 23,80 | 23,47 | 23,53 | -0,17% | 70.183,00 |
| 22.03.2024 | 23,76 | 23,80 | 23,57 | 23,57 | -1,05% | 70.309,00 |
| 21.03.2024 | 23,47 | 23,98 | 23,47 | 23,82 | 1,79% | 80.040,00 |
| 20.03.2024 | 22,88 | 23,43 | 22,88 | 23,40 | 2,27% | 64.908,00 |
| 19.03.2024 | 22,70 | 23,01 | 22,70 | 22,88 | 0,70% | 78.572,00 |
| 18.03.2024 | 23,29 | 23,29 | 22,52 | 22,72 | -2,28% | 125.677,00 |
| 15.03.2024 | 23,14 | 23,46 | 23,10 | 23,25 | -0,01% | 306.436,00 |
| 14.03.2024 | 23,06 | 23,30 | 22,65 | 23,25 | 0,35% | 148.881,00 |
| 13.03.2024 | 23,33 | 23,43 | 23,07 | 23,17 | -0,52% | 56.084,00 |
| 12.03.2024 | 23,41 | 23,47 | 23,15 | 23,29 | -0,89% | 67.553,00 |
| 11.03.2024 | 23,24 | 23,52 | 23,14 | 23,50 | 1,38% | 60.380,00 |
| 08.03.2024 | 23,61 | 23,73 | 22,95 | 23,18 | -1,99% | 100.170,00 |
| 07.03.2024 | 23,78 | 23,97 | 23,58 | 23,65 | 0,34% | 52.920,00 |
| 06.03.2024 | 23,80 | 23,80 | 23,37 | 23,57 | -0,76% | 96.414,00 |
| 05.03.2024 | 23,89 | 24,31 | 23,56 | 23,75 | -0,88% | 90.267,00 |
| 04.03.2024 | 24,56 | 24,57 | 23,93 | 23,96 | -1,72% | 70.897,00 |
| 01.03.2024 | 24,59 | 24,59 | 24,00 | 24,38 | -0,37% | 193.644,00 |
| 29.02.2024 | 24,53 | 24,56 | 24,26 | 24,47 | 0,95% | 82.724,00 |
| 28.02.2024 | 24,15 | 24,38 | 24,12 | 24,24 | -0,39% | 53.484,00 |
| 27.02.2024 | 24,13 | 24,51 | 24,12 | 24,34 | 0,89% | 75.688,00 |
| 26.02.2024 | 24,16 | 24,40 | 24,04 | 24,12 | -0,25% | 96.410,00 |
| 23.02.2024 | 24,09 | 24,37 | 23,87 | 24,18 | 0,17% | 80.465,00 |
| 22.02.2024 | 24,42 | 24,42 | 24,03 | 24,14 | -0,49% | 95.287,00 |
| 21.02.2024 | 24,46 | 24,64 | 24,23 | 24,26 | -0,57% | 96.619,00 |
| 20.02.2024 | 25,00 | 25,00 | 24,37 | 24,40 | -1,45% | 94.003,00 |
| 16.02.2024 | 24,97 | 25,15 | 24,69 | 24,76 | -0,76% | 131.723,00 |
| 15.02.2024 | 24,76 | 25,05 | 24,74 | 24,95 | 2,13% | 101.685,00 |
| 14.02.2024 | 24,47 | 25,49 | 24,31 | 24,43 | 0,08% | 71.549,00 |
| 13.02.2024 | 25,23 | 25,41 | 24,25 | 24,41 | -5,28% | 105.838,00 |
| 12.02.2024 | 26,10 | 26,23 | 25,71 | 25,77 | -0,69% | 67.786,00 |
| 09.02.2024 | 25,72 | 26,04 | 25,25 | 25,95 | 1,37% | 70.329,00 |
| 08.02.2024 | 25,05 | 26,49 | 25,05 | 25,60 | 3,56% | 84.337,00 |
| 07.02.2024 | 24,87 | 24,87 | 24,40 | 24,72 | -0,92% | 66.493,00 |
| 06.02.2024 | 24,80 | 25,18 | 24,76 | 24,95 | 0,40% | 56.686,00 |
| 05.02.2024 | 25,50 | 25,51 | 24,85 | 24,85 | -3,38% | 60.121,00 |
| 02.02.2024 | 26,03 | 26,03 | 25,67 | 25,72 | -2,39% | 60.929,00 |
| 01.02.2024 | 25,97 | 26,44 | 25,64 | 26,35 | 0,92% | 48.377,00 |
| 31.01.2024 | 26,27 | 26,82 | 26,08 | 26,11 | -0,87% | 86.026,00 |
| 30.01.2024 | 26,13 | 26,60 | 26,11 | 26,34 | 0,34% | 56.856,00 |
| 29.01.2024 | 26,18 | 26,27 | 25,93 | 26,25 | 0,31% | 54.097,00 |
| 26.01.2024 | 26,25 | 26,56 | 26,14 | 26,17 | -0,08% | 68.515,00 |
| 25.01.2024 | 26,15 | 26,21 | 25,75 | 26,19 | 1,95% | 50.323,00 |
| 24.01.2024 | 26,20 | 26,20 | 25,58 | 25,69 | -0,35% | 50.087,00 |
| 23.01.2024 | 25,84 | 25,88 | 25,60 | 25,78 | 0,43% | 59.123,00 |
| 22.01.2024 | 25,71 | 26,05 | 25,53 | 25,67 | -0,08% | 65.536,00 |
| 19.01.2024 | 26,11 | 26,15 | 25,37 | 25,69 | -2,32% | 100.640,00 |
| 18.01.2024 | 26,60 | 26,73 | 26,27 | 26,30 | -1,16% | 85.879,00 |
| 17.01.2024 | 26,32 | 26,63 | 26,15 | 26,61 | 0,26% | 85.398,00 |
| 16.01.2024 | 26,78 | 27,04 | 26,43 | 26,54 | -0,30% | 127.258,00 |
| 12.01.2024 | 27,39 | 27,39 | 26,56 | 26,62 | -0,97% | 85.205,00 |
| 11.01.2024 | 27,24 | 27,24 | 26,40 | 26,88 | -1,86% | 144.790,00 |
| 10.01.2024 | 26,32 | 27,48 | 25,72 | 27,39 | 4,07% | 128.070,00 |
| 09.01.2024 | 28,13 | 28,22 | 26,32 | 26,32 | -7,36% | 101.852,00 |
| 08.01.2024 | 28,50 | 28,77 | 28,24 | 28,41 | 0,14% | 112.984,00 |
| 05.01.2024 | 28,34 | 28,81 | 28,21 | 28,37 | -0,04% | 117.923,00 |
| 04.01.2024 | 28,17 | 28,50 | 28,15 | 28,38 | 0,83% | 57.511,00 |
| 03.01.2024 | 28,59 | 28,82 | 28,12 | 28,15 | -1,56% | 69.333,00 |
| 02.01.2024 | 28,20 | 28,71 | 28,20 | 28,59 | 1,28% | 68.137,00 |
| 29.12.2023 | 28,44 | 28,51 | 28,21 | 28,23 | -0,98% | 64.219,00 |
| 28.12.2023 | 27,98 | 28,62 | 27,97 | 28,51 | 1,24% | 77.377,00 |
| 27.12.2023 | 27,82 | 28,27 | 27,70 | 28,16 | 1,48% | 44.916,00 |
| 26.12.2023 | 27,59 | 27,82 | 27,33 | 27,75 | 0,62% | 60.293,00 |