£3,723
-1,09%
Echtzeit-Aktienkurs RENTOKIL INITIAL LS 0,01
Bid:
Ask:
Aktienkurse zur RENTOKIL INITIAL LS 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,76 | 3,76 | 3,69 | 3,70 | -1,62% | 1.325.855,00 |
| 24.07.2025 | 3,69 | 3,77 | 3,67 | 3,76 | 2,51% | 1.018.150,00 |
| 23.07.2025 | 3,67 | 3,71 | 3,66 | 3,67 | 1,02% | 802.904,00 |
| 22.07.2025 | 3,55 | 3,69 | 3,55 | 3,64 | 2,34% | 1.149.839,00 |
| 21.07.2025 | 3,59 | 3,62 | 3,54 | 3,55 | -0,48% | 977.404,00 |
| 18.07.2025 | 3,50 | 3,58 | 3,50 | 3,57 | 2,47% | 1.058.614,00 |
| 17.07.2025 | 3,48 | 3,50 | 3,46 | 3,48 | 2,17% | 1.114.669,00 |
| 16.07.2025 | 3,41 | 3,46 | 3,38 | 3,41 | -1,13% | 984.557,00 |
| 15.07.2025 | 3,47 | 3,49 | 3,45 | 3,45 | 0,23% | 468.540,00 |
| 14.07.2025 | 3,40 | 3,48 | 3,40 | 3,44 | 0,47% | 834.824,00 |
| 11.07.2025 | 3,43 | 3,43 | 3,40 | 3,42 | -0,03% | 786.647,00 |
| 10.07.2025 | 3,40 | 3,45 | 3,39 | 3,43 | 2,18% | 1.024.661,00 |
| 09.07.2025 | 3,38 | 3,41 | 3,35 | 3,35 | -2,27% | 612.189,00 |
| 08.07.2025 | 3,51 | 3,51 | 3,41 | 3,43 | -2,67% | 774.061,00 |
| 07.07.2025 | 3,51 | 3,54 | 3,51 | 3,52 | 0,23% | 640.869,00 |
| 04.07.2025 | 3,54 | 3,54 | 3,49 | 3,52 | -0,57% | 249.497,00 |
| 03.07.2025 | 3,53 | 3,55 | 3,51 | 3,54 | 0,91% | 375.346,00 |
| 02.07.2025 | 3,54 | 3,56 | 3,49 | 3,50 | -0,79% | 684.130,00 |
| 01.07.2025 | 3,52 | 3,54 | 3,49 | 3,53 | 0,31% | 2.053.780,00 |
| 30.06.2025 | 3,59 | 3,60 | 3,52 | 3,52 | -1,98% | 696.392,00 |
| 27.06.2025 | 3,54 | 3,59 | 3,53 | 3,59 | 2,02% | 971.303,00 |
| 26.06.2025 | 3,46 | 3,53 | 3,46 | 3,52 | 1,94% | 1.113.015,00 |
| 25.06.2025 | 3,51 | 3,53 | 3,45 | 3,45 | -1,46% | 1.195.660,00 |
| 24.06.2025 | 3,54 | 3,58 | 3,51 | 3,51 | 0,14% | 964.551,00 |
| 23.06.2025 | 3,47 | 3,50 | 3,47 | 3,50 | -0,09% | 821.631,00 |
| 20.06.2025 | 3,47 | 3,53 | 3,46 | 3,50 | 1,54% | 667.939,00 |
| 19.06.2025 | 3,47 | 3,47 | 3,44 | 3,45 | -1,26% | 879.784,00 |
| 18.06.2025 | 3,51 | 3,52 | 3,48 | 3,49 | -0,96% | 505.926,00 |
| 17.06.2025 | 3,52 | 3,55 | 3,52 | 3,53 | -0,25% | 1.162.294,00 |
| 16.06.2025 | 3,47 | 3,56 | 3,47 | 3,54 | 1,75% | 715.639,00 |
| 13.06.2025 | 3,48 | 3,51 | 3,44 | 3,48 | -0,91% | 849.017,00 |
| 12.06.2025 | 3,54 | 3,55 | 3,49 | 3,51 | -0,96% | 1.202.982,00 |
| 11.06.2025 | 3,57 | 3,58 | 3,53 | 3,54 | -0,92% | 1.081.288,00 |
| 10.06.2025 | 3,53 | 3,64 | 3,53 | 3,58 | 1,33% | 620.027,00 |
| 09.06.2025 | 3,52 | 3,53 | 3,50 | 3,53 | 0,57% | 565.685,00 |
| 06.06.2025 | 3,50 | 3,54 | 3,50 | 3,51 | 0,20% | 542.992,00 |
| 05.06.2025 | 3,51 | 3,52 | 3,49 | 3,50 | -0,28% | 827.877,00 |
| 04.06.2025 | 3,50 | 3,54 | 3,48 | 3,51 | 0,06% | 802.305,00 |
| 03.06.2025 | 3,61 | 3,62 | 3,51 | 3,51 | -3,39% | 1.228.407,00 |
| 02.06.2025 | 3,51 | 3,67 | 3,49 | 3,63 | 3,06% | 773.113,00 |
| 30.05.2025 | 3,52 | 3,54 | 3,50 | 3,52 | 0,28% | 1.113.662,00 |
| 29.05.2025 | 3,55 | 3,56 | 3,50 | 3,51 | -0,14% | 988.734,00 |
| 28.05.2025 | 3,55 | 3,62 | 3,52 | 3,52 | -0,86% | 925.787,00 |
| 27.05.2025 | 3,58 | 3,58 | 3,52 | 3,55 | -0,38% | 1.699.241,00 |
| 26.05.2025 | 3,61 | 3,61 | 3,54 | 3,56 | 0,79% | - |
| 23.05.2025 | 3,50 | 3,54 | 3,44 | 3,54 | 1,79% | 1.135.583,00 |
| 22.05.2025 | 3,47 | 3,50 | 3,45 | 3,47 | -1,75% | 1.295.485,00 |
| 21.05.2025 | 3,51 | 3,55 | 3,51 | 3,54 | 0,40% | 1.311.175,00 |
| 20.05.2025 | 3,53 | 3,54 | 3,49 | 3,52 | -0,23% | 1.008.540,00 |
| 19.05.2025 | 3,51 | 3,54 | 3,49 | 3,53 | 0,68% | 1.077.338,00 |
| 16.05.2025 | 3,52 | 3,53 | 3,48 | 3,51 | -0,40% | 1.577.305,00 |
| 15.05.2025 | 3,43 | 3,52 | 3,43 | 3,52 | 1,21% | 1.460.031,00 |
| 14.05.2025 | 3,52 | 3,57 | 3,47 | 3,48 | -0,24% | 2.456.388,00 |
| 13.05.2025 | 3,49 | 3,53 | 3,48 | 3,49 | 0,01% | 933.538,00 |
| 12.05.2025 | 3,52 | 3,58 | 3,48 | 3,49 | -0,34% | 775.454,00 |
| 09.05.2025 | 3,53 | 3,56 | 3,48 | 3,50 | -0,14% | 648.303,00 |
| 08.05.2025 | 3,52 | 3,56 | 3,49 | 3,50 | 0,14% | 1.516.602,00 |
| 07.05.2025 | 3,61 | 3,61 | 3,48 | 3,50 | -3,26% | 1.498.627,00 |
| 06.05.2025 | 3,61 | 3,63 | 3,59 | 3,62 | -0,78% | 1.259.124,00 |
| 05.05.2025 | 3,63 | 3,65 | 3,61 | 3,64 | 1,11% | - |
| 02.05.2025 | 3,49 | 3,61 | 3,48 | 3,60 | 3,88% | 663.909,00 |
| 01.05.2025 | 3,44 | 3,47 | 3,41 | 3,47 | 1,73% | 957.534,00 |
| 30.04.2025 | 3,47 | 3,48 | 3,39 | 3,41 | 0,18% | 1.289.173,00 |
| 29.04.2025 | 3,41 | 3,44 | 3,39 | 3,40 | 0,77% | 965.475,00 |
| 28.04.2025 | 3,44 | 3,46 | 3,36 | 3,38 | -1,80% | 739.322,00 |
| 25.04.2025 | 3,44 | 3,48 | 3,42 | 3,44 | 1,81% | 2.026.519,00 |
| 24.04.2025 | 3,41 | 3,41 | 3,34 | 3,38 | -1,18% | 999.431,00 |
| 23.04.2025 | 3,42 | 3,47 | 3,38 | 3,42 | -0,25% | 2.054.405,00 |
| 22.04.2025 | 3,49 | 3,50 | 3,40 | 3,43 | -2,34% | 1.715.892,00 |
| 17.04.2025 | 3,33 | 3,52 | 3,31 | 3,51 | 4,90% | 1.786.432,00 |
| 16.04.2025 | 3,32 | 3,35 | 3,24 | 3,35 | 0,12% | 1.235.612,00 |
| 15.04.2025 | 3,40 | 3,42 | 3,33 | 3,34 | -0,54% | 1.086.798,00 |
| 14.04.2025 | 3,41 | 3,41 | 3,30 | 3,36 | 0,69% | 919.512,00 |
| 11.04.2025 | 3,38 | 3,40 | 3,27 | 3,34 | 0,79% | 1.390.371,00 |
| 10.04.2025 | 3,32 | 3,38 | 3,26 | 3,31 | 6,50% | 1.996.867,00 |
| 09.04.2025 | 3,13 | 3,16 | 3,06 | 3,11 | -3,00% | 1.343.192,00 |
| 08.04.2025 | 3,13 | 3,25 | 3,12 | 3,21 | 3,89% | 1.698.923,00 |
| 07.04.2025 | 3,21 | 3,33 | 3,08 | 3,09 | -7,94% | 2.556.373,00 |
| 04.04.2025 | 3,40 | 3,44 | 3,31 | 3,35 | -2,25% | 2.308.020,00 |
| 03.04.2025 | 3,43 | 3,49 | 3,41 | 3,43 | -3,46% | 2.468.071,00 |
| 02.04.2025 | 3,51 | 3,55 | 3,45 | 3,55 | -0,31% | 1.658.615,00 |
| 01.04.2025 | 3,53 | 3,59 | 3,53 | 3,56 | 2,47% | 935.172,00 |
| 31.03.2025 | 3,47 | 3,49 | 3,45 | 3,48 | -0,29% | 730.016,00 |
| 28.03.2025 | 3,54 | 3,57 | 3,47 | 3,49 | -1,86% | 527.690,00 |
| 27.03.2025 | 3,51 | 3,58 | 3,50 | 3,55 | 0,40% | 1.496.693,00 |
| 26.03.2025 | 3,50 | 3,59 | 3,49 | 3,54 | 1,32% | 1.317.591,00 |
| 25.03.2025 | 3,46 | 3,49 | 3,43 | 3,49 | 0,84% | 732.335,00 |
| 24.03.2025 | 3,46 | 3,47 | 3,44 | 3,46 | 0,06% | 636.593,00 |
| 21.03.2025 | 3,41 | 3,49 | 3,40 | 3,46 | 0,90% | 1.672.641,00 |
| 20.03.2025 | 3,41 | 3,46 | 3,39 | 3,43 | 1,09% | 888.464,00 |
| 19.03.2025 | 3,34 | 3,39 | 3,32 | 3,39 | 1,80% | 558.346,00 |
| 18.03.2025 | 3,39 | 3,39 | 3,33 | 3,33 | -0,86% | 1.731.358,00 |
| 17.03.2025 | 3,33 | 3,39 | 3,32 | 3,36 | 1,23% | 680.219,00 |
| 14.03.2025 | 3,30 | 3,34 | 3,28 | 3,32 | 1,75% | 1.097.448,00 |
| 13.03.2025 | 3,18 | 3,26 | 3,16 | 3,26 | 2,00% | 1.350.431,00 |
| 12.03.2025 | 3,23 | 3,25 | 3,15 | 3,20 | -1,05% | 2.104.934,00 |
| 11.03.2025 | 3,34 | 3,40 | 3,22 | 3,23 | -4,55% | 2.606.459,00 |
| 10.03.2025 | 3,44 | 3,46 | 3,37 | 3,39 | -0,67% | 1.312.274,00 |
| 07.03.2025 | 3,35 | 3,44 | 3,30 | 3,41 | -1,47% | 2.129.949,00 |
| 06.03.2025 | 3,90 | 3,91 | 3,46 | 3,46 | -10,77% | 2.614.333,00 |