£1,330
-0,19%
Echtzeit-Aktienkurs The Rank Group PLC
Bid:
Ask:
Aktienkurse zur The Rank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,33% | 5.851,00 |
| 19.06.2025 | 1,31 | 1,32 | 1,28 | 1,28 | -1,99% | 12.690,00 |
| 18.06.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -0,30% | 20.365,00 |
| 17.06.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 4,13% | 84.202,00 |
| 16.06.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 1,29% | 41.755,00 |
| 13.06.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -1,19% | 33.413,00 |
| 12.06.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,16% | 59.029,00 |
| 11.06.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -0,24% | 8.522,00 |
| 10.06.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | 21.465,00 |
| 09.06.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 1,45% | 56.899,00 |
| 06.06.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | 11.329,00 |
| 05.06.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,48% | 6.462,00 |
| 04.06.2025 | 1,24 | 1,25 | 1,23 | 1,25 | -0,64% | 32.200,00 |
| 03.06.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,48% | 16.451,00 |
| 02.06.2025 | 1,26 | 1,29 | 1,25 | 1,25 | -1,73% | 17.617,00 |
| 30.05.2025 | 1,27 | 1,29 | 1,26 | 1,27 | 3,41% | 78.009,00 |
| 29.05.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -3,61% | 6.292,00 |
| 28.05.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 1,75% | 26.659,00 |
| 27.05.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 2,69% | 35.830,00 |
| 26.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,17% | - |
| 23.05.2025 | 1,23 | 1,25 | 1,20 | 1,22 | -2,48% | 19.283,00 |
| 22.05.2025 | 1,28 | 1,29 | 1,25 | 1,25 | -2,04% | 791.401,00 |
| 21.05.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 2,57% | 25.004,00 |
| 20.05.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 5,33% | 93.134,00 |
| 19.05.2025 | 1,18 | 1,21 | 1,18 | 1,18 | -0,42% | 37.490,00 |
| 16.05.2025 | 1,19 | 1,19 | 1,17 | 1,19 | 0,08% | 13.162,00 |
| 15.05.2025 | 1,16 | 1,19 | 1,14 | 1,19 | 4,50% | 68.162,00 |
| 14.05.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 8,00% | 47.493,00 |
| 13.05.2025 | 1,03 | 1,06 | 1,02 | 1,05 | 6,38% | 16.212,00 |
| 12.05.2025 | 0,96 | 1,00 | 0,96 | 0,99 | 4,67% | 50.913,00 |
| 09.05.2025 | 0,93 | 0,96 | 0,93 | 0,94 | 3,00% | 16.579,00 |
| 08.05.2025 | 0,90 | 0,93 | 0,90 | 0,92 | 2,69% | 13.670,00 |
| 07.05.2025 | 0,90 | 0,90 | 0,89 | 0,89 | -0,06% | 14.368,00 |
| 06.05.2025 | 0,87 | 0,92 | 0,86 | 0,89 | 3,10% | 50.000,00 |
| 05.05.2025 | 0,86 | 0,87 | 0,86 | 0,87 | 0,60% | - |