£20,110
1,06%
Echtzeit-Aktienkurs RIT Capital Partners PLC
Bid:
Ask:
Aktienkurse zur RIT Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 19,89 | 20,00 | 19,89 | 19,97 | 0,35% | 1.244,00 |
| 21.08.2025 | 19,94 | 19,96 | 19,82 | 19,90 | -0,30% | 2.812,00 |
| 20.08.2025 | 19,86 | 20,02 | 19,86 | 19,96 | -0,27% | 8.582,00 |
| 19.08.2025 | 19,94 | 20,08 | 19,91 | 20,02 | 0,68% | 16.521,00 |
| 18.08.2025 | 19,90 | 19,96 | 19,76 | 19,88 | 0,00% | 3.174,00 |
| 15.08.2025 | 19,79 | 19,99 | 19,79 | 19,88 | 0,10% | 17.760,00 |
| 14.08.2025 | 19,86 | 19,88 | 19,76 | 19,86 | 0,66% | 4.948,00 |
| 13.08.2025 | 19,54 | 19,73 | 19,54 | 19,73 | 0,87% | 19.213,00 |
| 12.08.2025 | 19,56 | 19,61 | 19,50 | 19,56 | -0,20% | 8.224,00 |
| 11.08.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 0,93% | 3.453,00 |
| 08.08.2025 | 19,38 | 19,50 | 19,38 | 19,42 | -0,05% | 12.044,00 |
| 07.08.2025 | 19,42 | 19,48 | 19,32 | 19,43 | -0,15% | 13.420,00 |
| 06.08.2025 | 19,36 | 19,49 | 19,34 | 19,46 | 0,52% | 10.795,00 |
| 05.08.2025 | 19,37 | 19,41 | 19,30 | 19,36 | 0,00% | 10.851,00 |
| 04.08.2025 | 19,30 | 19,41 | 19,18 | 19,36 | 0,73% | 12.849,00 |
| 01.08.2025 | 19,26 | 19,40 | 19,14 | 19,22 | -1,44% | 18.853,00 |
| 31.07.2025 | 19,22 | 19,50 | 19,21 | 19,50 | 1,77% | 23.493,00 |
| 30.07.2025 | 19,08 | 19,22 | 19,08 | 19,16 | 0,21% | 14.457,00 |
| 29.07.2025 | 19,40 | 19,44 | 19,10 | 19,12 | -1,95% | 19.774,00 |
| 28.07.2025 | 19,70 | 19,76 | 19,36 | 19,50 | -0,81% | 14.552,00 |
| 25.07.2025 | 19,43 | 19,68 | 19,36 | 19,66 | 1,13% | 11.253,00 |
| 24.07.2025 | 19,08 | 19,56 | 19,08 | 19,44 | 1,99% | 11.956,00 |
| 23.07.2025 | 19,10 | 19,14 | 19,04 | 19,06 | 0,21% | 2.841,00 |
| 22.07.2025 | 19,00 | 19,02 | 18,94 | 19,02 | 0,32% | 4.869,00 |
| 21.07.2025 | 19,12 | 19,12 | 18,96 | 18,96 | -1,15% | 2.493,00 |
| 18.07.2025 | 19,22 | 19,22 | 19,14 | 19,18 | -0,79% | 215,00 |
| 17.07.2025 | 19,25 | 19,45 | 19,21 | 19,33 | 1,64% | 2.142,00 |
| 16.07.2025 | 19,10 | 19,16 | 19,02 | 19,02 | -0,42% | 6.230,00 |
| 15.07.2025 | 19,20 | 19,33 | 19,02 | 19,10 | -0,83% | 8.354,00 |
| 14.07.2025 | 19,10 | 19,26 | 19,10 | 19,26 | 0,73% | 2.891,00 |
| 11.07.2025 | 19,10 | 19,24 | 19,10 | 19,12 | -0,73% | 11.641,00 |
| 10.07.2025 | 19,15 | 19,26 | 19,14 | 19,26 | 0,73% | 3.428,00 |
| 09.07.2025 | 19,32 | 19,32 | 19,08 | 19,12 | -1,24% | 6.493,00 |
| 08.07.2025 | 19,22 | 19,36 | 19,22 | 19,36 | 0,21% | 4.172,00 |
| 07.07.2025 | 19,48 | 19,48 | 19,28 | 19,32 | -0,21% | 7.319,00 |
| 04.07.2025 | 19,43 | 19,43 | 19,32 | 19,36 | -0,62% | 657,00 |
| 03.07.2025 | 19,52 | 19,52 | 19,40 | 19,48 | 0,21% | 2.470,00 |
| 02.07.2025 | 19,64 | 19,64 | 19,34 | 19,44 | -0,31% | 15.635,00 |
| 01.07.2025 | 19,32 | 19,50 | 19,31 | 19,50 | 0,46% | 4.482,00 |
| 30.06.2025 | 19,30 | 19,44 | 19,26 | 19,41 | 0,05% | 9.012,00 |
| 27.06.2025 | 19,18 | 19,40 | 19,18 | 19,40 | 1,46% | 4.004,00 |
| 26.06.2025 | 18,96 | 19,15 | 18,92 | 19,12 | 0,74% | 5.726,00 |
| 25.06.2025 | 18,90 | 19,14 | 18,89 | 18,98 | 0,32% | 8.278,00 |
| 24.06.2025 | 18,92 | 19,02 | 18,84 | 18,92 | 0,64% | 10.077,00 |
| 23.06.2025 | 18,77 | 18,86 | 18,76 | 18,80 | -0,42% | 3.040,00 |
| 20.06.2025 | 18,80 | 18,88 | 18,76 | 18,88 | 0,32% | 4.517,00 |
| 19.06.2025 | 18,90 | 18,90 | 18,64 | 18,82 | 0,21% | 3.517,00 |
| 18.06.2025 | 18,83 | 18,86 | 18,73 | 18,78 | -0,37% | 2.300,00 |
| 17.06.2025 | 18,80 | 18,85 | 18,76 | 18,85 | -0,05% | 2.491,00 |
| 16.06.2025 | 18,68 | 18,94 | 18,68 | 18,86 | 0,64% | 21.373,00 |
| 13.06.2025 | 18,70 | 18,86 | 18,70 | 18,74 | -1,26% | 9.489,00 |
| 12.06.2025 | 18,78 | 19,08 | 18,78 | 18,98 | 0,00% | 26.810,00 |
| 11.06.2025 | 19,00 | 19,00 | 18,82 | 18,98 | -0,11% | 3.499,00 |
| 10.06.2025 | 18,99 | 19,05 | 18,98 | 19,00 | -0,11% | 368,00 |
| 09.06.2025 | 19,19 | 19,19 | 18,99 | 19,02 | -1,04% | 1.937,00 |
| 06.06.2025 | 19,12 | 19,26 | 19,12 | 19,22 | 0,31% | 1.680,00 |
| 05.06.2025 | 19,20 | 19,28 | 19,14 | 19,16 | -0,31% | 1.854,00 |
| 04.06.2025 | 18,96 | 19,22 | 18,96 | 19,22 | 0,73% | 5.034,00 |
| 03.06.2025 | 19,00 | 19,16 | 19,00 | 19,08 | 0,16% | 2.254,00 |
| 02.06.2025 | 18,90 | 19,08 | 18,90 | 19,05 | 0,05% | 9.636,00 |
| 30.05.2025 | 18,77 | 19,04 | 18,77 | 19,04 | 1,17% | 2.297,00 |
| 29.05.2025 | 18,68 | 18,82 | 18,68 | 18,82 | 0,43% | 3.374,00 |
| 28.05.2025 | 18,66 | 18,76 | 18,66 | 18,74 | 0,05% | 4.390,00 |
| 27.05.2025 | 18,88 | 18,88 | 18,66 | 18,73 | -0,27% | 2.106,00 |
| 26.05.2025 | 18,92 | 18,92 | 18,78 | 18,78 | 0,87% | - |
| 23.05.2025 | 18,74 | 18,80 | 18,44 | 18,62 | -0,43% | 7.679,00 |
| 22.05.2025 | 18,82 | 18,82 | 18,70 | 18,70 | -1,79% | 8.147,00 |
| 21.05.2025 | 18,90 | 19,04 | 18,88 | 19,04 | 0,11% | 4.193,00 |
| 20.05.2025 | 19,10 | 19,10 | 18,90 | 19,02 | 0,58% | 14.921,00 |
| 19.05.2025 | 18,82 | 19,02 | 18,70 | 18,91 | -0,05% | 3.192,00 |
| 16.05.2025 | 19,02 | 19,04 | 18,88 | 18,92 | -0,32% | 1.149,00 |
| 15.05.2025 | 18,90 | 18,98 | 18,90 | 18,98 | 0,64% | 2.332,00 |
| 14.05.2025 | 19,00 | 19,00 | 18,84 | 18,86 | -0,84% | 11.164,00 |
| 13.05.2025 | 19,10 | 19,10 | 18,96 | 19,02 | -0,11% | 6.270,00 |
| 12.05.2025 | 19,34 | 19,53 | 19,00 | 19,04 | -0,10% | 8.828,00 |
| 09.05.2025 | 19,04 | 19,18 | 19,04 | 19,06 | -0,37% | 2.175,00 |
| 08.05.2025 | 19,04 | 19,28 | 19,04 | 19,13 | 0,90% | 12.320,00 |
| 07.05.2025 | 18,98 | 19,06 | 18,94 | 18,96 | -0,21% | 3.529,00 |
| 06.05.2025 | 18,96 | 19,00 | 18,84 | 19,00 | -1,23% | 4.623,00 |
| 05.05.2025 | 19,22 | 19,27 | 19,18 | 19,24 | 1,03% | - |
| 02.05.2025 | 19,07 | 19,07 | 18,88 | 19,04 | 0,85% | 11.654,00 |
| 01.05.2025 | 18,76 | 18,98 | 18,76 | 18,88 | 0,64% | 5.628,00 |
| 30.04.2025 | 18,92 | 19,06 | 18,56 | 18,76 | -0,16% | 7.558,00 |
| 29.04.2025 | 18,82 | 18,94 | 18,70 | 18,79 | 0,32% | 5.474,00 |
| 28.04.2025 | 18,46 | 18,80 | 18,46 | 18,73 | 1,79% | 4.436,00 |
| 25.04.2025 | 18,30 | 18,52 | 18,30 | 18,40 | 0,44% | 9.318,00 |
| 24.04.2025 | 18,19 | 18,34 | 18,18 | 18,32 | 0,00% | 16.182,00 |
| 23.04.2025 | 18,20 | 18,35 | 18,12 | 18,32 | 1,78% | 4.055,00 |
| 22.04.2025 | 18,16 | 18,20 | 17,96 | 18,00 | -0,99% | 5.536,00 |
| 17.04.2025 | 18,36 | 18,36 | 18,08 | 18,18 | -1,73% | 21.963,00 |
| 16.04.2025 | 18,06 | 18,50 | 18,02 | 18,50 | 0,43% | 6.431,00 |
| 15.04.2025 | 18,32 | 18,44 | 18,18 | 18,42 | 1,21% | 12.983,00 |
| 14.04.2025 | 18,39 | 18,39 | 18,20 | 18,20 | 1,00% | 10.633,00 |
| 11.04.2025 | 18,05 | 18,09 | 17,94 | 18,02 | 0,11% | 3.211,00 |
| 10.04.2025 | 18,48 | 18,56 | 17,94 | 18,00 | 0,78% | 3.573,00 |
| 09.04.2025 | 17,60 | 18,02 | 17,60 | 17,86 | -0,11% | 40.583,00 |
| 08.04.2025 | 17,54 | 17,88 | 17,44 | 17,88 | 4,32% | 16.784,00 |
| 07.04.2025 | 17,04 | 17,84 | 16,98 | 17,14 | -4,03% | 11.536,00 |
| 04.04.2025 | 18,50 | 18,50 | 17,78 | 17,86 | -3,67% | 7.549,00 |
| 03.04.2025 | 18,62 | 18,74 | 18,52 | 18,54 | -3,13% | 5.411,00 |