1,460€
-0,68%
Echtzeit-Aktienkurs The Rank Group PLC
Bid:
Ask:
Aktienkurse zur The Rank Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
14.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
13.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
10.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
09.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
08.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,77% | - |
07.10.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 2,63% | 1.012,00 |
06.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
03.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
02.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
01.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
30.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -8,93% | - |
29.09.2025 | 1,54 | 1,68 | 1,54 | 1,68 | 10,53% | 619,00 |
26.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
25.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
24.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -8,38% | - |
23.09.2025 | 1,52 | 1,67 | 1,52 | 1,67 | 14,38% | 1.125,00 |
22.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
19.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
18.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
17.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
16.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
15.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
12.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
10.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,96% | - |
09.09.2025 | 1,56 | 1,56 | 1,50 | 1,56 | 2,98% | - |
05.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
04.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
03.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | - |
02.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
01.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
29.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
28.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
27.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
26.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
25.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
22.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
21.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
20.08.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -3,23% | 8.848,00 |
19.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
18.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
15.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,29% | - |
14.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
13.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
12.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 7,10% | - |
11.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,63% | - |
08.08.2025 | 1,72 | 1,72 | 1,60 | 1,66 | -4,05% | 1.800,00 |
07.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
06.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
05.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -6,99% | - |
04.08.2025 | 1,72 | 1,86 | 1,72 | 1,86 | 6,29% | 405,00 |
01.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
31.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
30.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
29.07.2025 | 1,72 | 1,87 | 1,72 | 1,84 | 5,14% | 659,00 |
28.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
25.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
24.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
23.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
22.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 6,10% | - |
21.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
18.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
17.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
16.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
15.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
14.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
11.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | - |
10.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
09.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
08.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
07.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
04.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
03.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
02.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
01.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
30.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
27.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
26.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
25.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
24.06.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 2,07% | 700,00 |
23.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
20.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
19.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
18.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
17.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
16.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
13.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
12.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
11.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -8,33% | - |
10.06.2025 | 1,44 | 1,56 | 1,44 | 1,56 | 9,86% | 15.724,00 |
09.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
06.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
05.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
04.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
03.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
02.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
30.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
29.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -9,32% | - |
28.05.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 15,83% | 1.281,00 |
27.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |