£1,152
1,68%
Echtzeit-Aktienkurs The Rank Group PLC
Bid:
Ask:
Aktienkurse zur The Rank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 1,10% | - |
| 06.11.2025 | 1,17 | 1,18 | 1,13 | 1,13 | -3,16% | 17.754,00 |
| 05.11.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,34% | 39.999,00 |
| 04.11.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,68% | 28.908,00 |
| 03.11.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,67% | 11.695,00 |
| 31.10.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,17% | 17.042,00 |
| 30.10.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -1,16% | 37.991,00 |
| 29.10.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -1,79% | 20.339,00 |
| 28.10.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -0,49% | 86.764,00 |
| 27.10.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,44% | 16.083,00 |
| 24.10.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -2,95% | 47.224,00 |
| 23.10.2025 | 1,27 | 1,29 | 1,26 | 1,29 | 2,38% | 69.513,00 |
| 22.10.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 1,29% | 49.415,00 |
| 21.10.2025 | 1,26 | 1,26 | 1,23 | 1,24 | -1,27% | 27.863,00 |
| 20.10.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 0,16% | 39.647,00 |
| 17.10.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -0,79% | 60.974,00 |
| 16.10.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -1,09% | 93.258,00 |
| 15.10.2025 | 1,30 | 1,32 | 1,26 | 1,28 | -2,29% | 84.665,00 |
| 14.10.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 3,31% | 50.521,00 |
| 13.10.2025 | 1,27 | 1,28 | 1,25 | 1,27 | 2,34% | 49.831,00 |
| 10.10.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -3,50% | 22.250,00 |
| 09.10.2025 | 1,30 | 1,31 | 1,29 | 1,29 | 0,16% | 20.675,00 |
| 08.10.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,08% | 16.407,00 |
| 07.10.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | 24.667,00 |
| 06.10.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -1,19% | 83.601,00 |
| 03.10.2025 | 1,34 | 1,36 | 1,33 | 1,34 | -0,30% | 31.168,00 |
| 02.10.2025 | 1,39 | 1,39 | 1,34 | 1,35 | -2,03% | 58.440,00 |
| 01.10.2025 | 1,39 | 1,39 | 1,37 | 1,38 | -0,72% | 15.215,00 |
| 30.09.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 0,29% | 90.095,00 |
| 29.09.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -0,86% | 65.067,00 |
| 26.09.2025 | 1,38 | 1,39 | 1,37 | 1,39 | 0,43% | 16.088,00 |
| 25.09.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 0,51% | 23.028,00 |
| 24.09.2025 | 1,37 | 1,39 | 1,36 | 1,38 | -0,22% | 55.103,00 |
| 23.09.2025 | 1,38 | 1,40 | 1,38 | 1,38 | 1,47% | 32.140,00 |
| 22.09.2025 | 1,34 | 1,37 | 1,33 | 1,36 | 3,33% | 69.555,00 |
| 19.09.2025 | 1,34 | 1,34 | 1,30 | 1,32 | -0,90% | 38.173,00 |
| 18.09.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -0,89% | 41.528,00 |
| 17.09.2025 | 1,34 | 1,37 | 1,34 | 1,34 | -0,37% | 43.964,00 |
| 16.09.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -2,18% | 29.645,00 |
| 15.09.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -0,07% | 55.694,00 |
| 12.09.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -1,48% | 29.554,00 |
| 11.09.2025 | 1,41 | 1,46 | 1,39 | 1,40 | -0,69% | - |
| 10.09.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 1,56% | - |
| 09.09.2025 | 1,37 | 1,39 | 1,36 | 1,39 | 0,76% | - |
| 08.09.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -0,26% | - |
| 05.09.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 1,32% | 81.128,00 |
| 04.09.2025 | 1,33 | 1,37 | 1,31 | 1,36 | 3,65% | 101.606,00 |
| 03.09.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 0,92% | 48.749,00 |
| 02.09.2025 | 1,35 | 1,36 | 1,30 | 1,30 | -4,19% | 34.501,00 |
| 01.09.2025 | 1,36 | 1,36 | 1,34 | 1,36 | 1,42% | 48.418,00 |
| 29.08.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -1,32% | 33.426,00 |
| 28.08.2025 | 1,36 | 1,36 | 1,34 | 1,36 | 0,15% | 92.876,00 |
| 27.08.2025 | 1,34 | 1,37 | 1,33 | 1,36 | 0,89% | 67.133,00 |
| 26.08.2025 | 1,35 | 1,36 | 1,33 | 1,35 | -1,57% | 270.629,00 |
| 25.08.2025 | 1,37 | 1,37 | 1,36 | 1,37 | 0,40% | - |
| 22.08.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,15% | 101.153,00 |
| 21.08.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | 135.120,00 |
| 20.08.2025 | 1,34 | 1,39 | 1,34 | 1,36 | -1,87% | 172.972,00 |
| 19.08.2025 | 1,39 | 1,40 | 1,38 | 1,39 | -0,36% | 70.196,00 |
| 18.08.2025 | 1,42 | 1,44 | 1,39 | 1,40 | 1,16% | 130.372,00 |
| 15.08.2025 | 1,40 | 1,41 | 1,37 | 1,38 | -1,36% | 260.599,00 |
| 14.08.2025 | 1,46 | 1,47 | 1,38 | 1,40 | -3,32% | 179.544,00 |
| 13.08.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -3,08% | 186.988,00 |
| 12.08.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,33% | 192.911,00 |
| 11.08.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 1,63% | 176.842,00 |
| 08.08.2025 | 1,55 | 1,56 | 1,46 | 1,47 | -3,98% | 223.619,00 |
| 07.08.2025 | 1,58 | 1,58 | 1,53 | 1,53 | -2,29% | 50.641,00 |
| 06.08.2025 | 1,60 | 1,61 | 1,57 | 1,57 | -2,48% | 69.191,00 |
| 05.08.2025 | 1,59 | 1,65 | 1,58 | 1,61 | 3,74% | 235.137,00 |
| 04.08.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 0,13% | 148.135,00 |
| 01.08.2025 | 1,56 | 1,56 | 1,52 | 1,55 | -0,26% | 67.649,00 |
| 31.07.2025 | 1,57 | 1,57 | 1,55 | 1,55 | 0,00% | 69.553,00 |
| 30.07.2025 | 1,56 | 1,57 | 1,54 | 1,55 | 0,13% | 73.046,00 |
| 29.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 43.255,00 |
| 28.07.2025 | 1,63 | 1,63 | 1,53 | 1,55 | -2,33% | 83.462,00 |
| 25.07.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,06% | 31.183,00 |
| 24.07.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,89% | 30.280,00 |
| 23.07.2025 | 1,57 | 1,60 | 1,57 | 1,57 | 1,55% | 65.726,00 |
| 22.07.2025 | 1,57 | 1,58 | 1,55 | 1,55 | -0,51% | 75.340,00 |
| 21.07.2025 | 1,49 | 1,58 | 1,49 | 1,56 | 4,42% | 137.393,00 |
| 18.07.2025 | 1,44 | 1,49 | 1,43 | 1,49 | 4,31% | 344.480,00 |
| 17.07.2025 | 1,44 | 1,46 | 1,42 | 1,43 | 0,30% | 150.566,00 |
| 16.07.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 0,71% | 59.864,00 |
| 15.07.2025 | 1,43 | 1,44 | 1,41 | 1,42 | -0,91% | 48.279,00 |
| 14.07.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 1,06% | 65.533,00 |
| 11.07.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 1,00% | 62.868,00 |
| 10.07.2025 | 1,45 | 1,45 | 1,40 | 1,40 | 2,04% | 367.270,00 |
| 09.07.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,00% | 12.680,00 |
| 08.07.2025 | 1,40 | 1,40 | 1,38 | 1,40 | 0,21% | 10.603,00 |
| 07.07.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 1,09% | 13.521,00 |
| 04.07.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 1,02% | 52.082,00 |
| 03.07.2025 | 1,39 | 1,39 | 1,36 | 1,37 | 1,03% | 104.596,00 |
| 02.07.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 1,27% | 46.803,00 |
| 01.07.2025 | 1,34 | 1,34 | 1,32 | 1,34 | 0,75% | 30.410,00 |
| 30.06.2025 | 1,33 | 1,34 | 1,32 | 1,33 | -0,23% | 17.551,00 |
| 27.06.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -0,45% | 41.490,00 |
| 26.06.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 2,53% | 25.959,00 |
| 25.06.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,08% | 6.885,00 |
| 24.06.2025 | 1,31 | 1,31 | 1,29 | 1,30 | 0,31% | 67.390,00 |
| 23.06.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,08% | 28.657,00 |