1,585€
-0,63%
Echtzeit-Aktienkurs The Rank Group PLC
Bid:
Ask:
Aktienkurse zur The Rank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,59 | 1,60 | 1,58 | 1,59 | -0,31% | - |
| 21.08.2025 | 1,57 | 1,61 | 1,57 | 1,60 | 1,27% | - |
| 20.08.2025 | 1,61 | 1,67 | 1,53 | 1,58 | -2,48% | - |
| 19.08.2025 | 1,63 | 1,63 | 1,58 | 1,62 | -1,22% | - |
| 18.08.2025 | 1,62 | 1,68 | 1,61 | 1,64 | 1,55% | - |
| 15.08.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -1,83% | - |
| 14.08.2025 | 1,69 | 1,74 | 1,62 | 1,64 | -2,96% | - |
| 13.08.2025 | 1,75 | 1,75 | 1,69 | 1,69 | -2,87% | - |
| 12.08.2025 | 1,70 | 1,76 | 1,70 | 1,74 | 2,35% | - |
| 11.08.2025 | 1,69 | 1,74 | 1,65 | 1,70 | 0,89% | - |
| 08.08.2025 | 1,79 | 1,81 | 1,68 | 1,69 | -5,87% | - |
| 07.08.2025 | 1,82 | 1,83 | 1,79 | 1,79 | -1,10% | - |
| 06.08.2025 | 1,88 | 1,89 | 1,81 | 1,81 | -2,69% | 1.400,00 |
| 05.08.2025 | 1,80 | 1,91 | 1,80 | 1,86 | 3,33% | - |
| 04.08.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,56% | - |
| 01.08.2025 | 1,81 | 1,82 | 1,76 | 1,79 | -1,65% | - |
| 31.07.2025 | 1,81 | 1,89 | 1,80 | 1,82 | 0,55% | - |
| 30.07.2025 | 1,85 | 1,86 | 1,81 | 1,81 | -2,16% | - |
| 29.07.2025 | 1,81 | 1,85 | 1,79 | 1,85 | 3,06% | - |
| 28.07.2025 | 1,86 | 1,89 | 1,78 | 1,80 | -1,91% | - |
| 25.07.2025 | 1,84 | 1,88 | 1,83 | 1,83 | -0,54% | - |
| 24.07.2025 | 1,83 | 1,89 | 1,83 | 1,84 | 0,55% | - |
| 23.07.2025 | 1,80 | 1,86 | 1,80 | 1,83 | 1,67% | - |
| 22.07.2025 | 1,81 | 1,83 | 1,80 | 1,80 | -0,55% | - |
| 21.07.2025 | 1,72 | 1,84 | 1,71 | 1,81 | 5,54% | - |
| 18.07.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 3,63% | - |
| 17.07.2025 | 1,66 | 1,72 | 1,64 | 1,66 | 0,00% | - |
| 16.07.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,30% | - |
| 15.07.2025 | 1,66 | 1,67 | 1,64 | 1,65 | -0,30% | - |
| 14.07.2025 | 1,64 | 1,67 | 1,63 | 1,66 | 0,30% | - |
| 11.07.2025 | 1,63 | 1,68 | 1,63 | 1,65 | 0,61% | - |
| 10.07.2025 | 1,61 | 1,71 | 1,59 | 1,64 | 1,55% | 300,00 |
| 09.07.2025 | 1,64 | 1,66 | 1,61 | 1,62 | -1,22% | - |
| 08.07.2025 | 1,64 | 1,66 | 1,62 | 1,64 | 0,00% | - |
| 07.07.2025 | 1,62 | 1,64 | 1,60 | 1,64 | 1,24% | - |
| 04.07.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 1,25% | - |
| 03.07.2025 | 1,58 | 1,64 | 1,58 | 1,60 | 1,27% | - |
| 02.07.2025 | 1,58 | 1,63 | 1,57 | 1,58 | 0,32% | - |
| 01.07.2025 | 1,57 | 1,59 | 1,55 | 1,57 | 0,00% | - |
| 30.06.2025 | 1,58 | 1,58 | 1,56 | 1,57 | 0,00% | - |
| 27.06.2025 | 1,59 | 1,65 | 1,57 | 1,57 | -0,63% | - |
| 26.06.2025 | 1,54 | 1,60 | 1,54 | 1,58 | 2,93% | - |
| 25.06.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 0,99% | - |
| 24.06.2025 | 1,56 | 1,57 | 1,51 | 1,52 | -1,30% | - |
| 23.06.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,65% | - |
| 20.06.2025 | 1,52 | 1,54 | 1,50 | 1,53 | 1,32% | - |
| 19.06.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -2,27% | - |
| 18.06.2025 | 1,55 | 1,57 | 1,54 | 1,55 | 0,00% | - |
| 17.06.2025 | 1,47 | 1,55 | 1,47 | 1,55 | 3,69% | - |
| 16.06.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 1,02% | - |
| 13.06.2025 | 1,49 | 1,49 | 1,46 | 1,48 | -1,34% | - |
| 12.06.2025 | 1,50 | 1,50 | 1,48 | 1,50 | 0,00% | - |
| 11.06.2025 | 1,50 | 1,55 | 1,49 | 1,50 | -0,66% | - |
| 10.06.2025 | 1,51 | 1,57 | 1,50 | 1,51 | 0,00% | - |
| 09.06.2025 | 1,49 | 1,56 | 1,46 | 1,51 | 1,35% | - |
| 06.06.2025 | 1,50 | 1,55 | 1,48 | 1,49 | 0,00% | - |
| 05.06.2025 | 1,49 | 1,52 | 1,49 | 1,49 | -0,34% | - |
| 04.06.2025 | 1,51 | 1,55 | 1,48 | 1,49 | -1,32% | - |
| 03.06.2025 | 1,49 | 1,51 | 1,48 | 1,51 | 1,00% | - |
| 02.06.2025 | 1,51 | 1,55 | 1,49 | 1,50 | -1,64% | - |
| 30.05.2025 | 1,49 | 1,55 | 1,48 | 1,52 | 2,36% | - |
| 29.05.2025 | 1,57 | 1,59 | 1,48 | 1,49 | -5,11% | - |
| 28.05.2025 | 1,51 | 1,57 | 1,49 | 1,57 | 3,64% | - |
| 27.05.2025 | 1,46 | 1,53 | 1,45 | 1,51 | 3,78% | - |
| 26.05.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -0,68% | - |
| 23.05.2025 | 1,52 | 1,52 | 1,44 | 1,47 | -3,62% | - |
| 22.05.2025 | 1,52 | 1,55 | 1,51 | 1,52 | 0,00% | - |
| 21.05.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 2,36% | - |
| 20.05.2025 | 1,42 | 1,49 | 1,41 | 1,49 | 4,95% | - |
| 19.05.2025 | 1,43 | 1,48 | 1,41 | 1,42 | -0,70% | 1.000,00 |
| 16.05.2025 | 1,42 | 1,47 | 1,41 | 1,43 | 0,35% | - |
| 15.05.2025 | 1,36 | 1,45 | 1,35 | 1,42 | 4,80% | - |
| 14.05.2025 | 1,27 | 1,38 | 1,26 | 1,36 | 7,11% | - |
| 13.05.2025 | 1,19 | 1,27 | 1,19 | 1,27 | 5,86% | - |
| 12.05.2025 | 1,14 | 1,21 | 1,12 | 1,20 | 6,22% | - |
| 09.05.2025 | 1,09 | 1,14 | 1,08 | 1,13 | 3,21% | - |
| 08.05.2025 | 1,06 | 1,10 | 1,06 | 1,09 | 3,07% | - |
| 07.05.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -0,24% | - |
| 06.05.2025 | 1,02 | 1,10 | 1,01 | 1,06 | 4,43% | - |
| 05.05.2025 | 1,02 | 1,03 | 1,01 | 1,02 | -0,73% | - |
| 02.05.2025 | 1,02 | 1,02 | 1,00 | 1,02 | 0,99% | - |
| 30.04.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,75% | - |
| 29.04.2025 | 1,01 | 1,03 | 1,00 | 1,01 | -0,25% | - |
| 28.04.2025 | 0,96 | 1,03 | 0,96 | 1,01 | 4,95% | - |
| 25.04.2025 | 0,99 | 1,02 | 0,96 | 0,96 | -2,54% | - |
| 24.04.2025 | 1,00 | 1,02 | 0,98 | 0,99 | -1,75% | - |
| 23.04.2025 | 1,01 | 1,02 | 0,99 | 1,00 | 0,75% | - |
| 22.04.2025 | 0,99 | 1,01 | 0,99 | 1,00 | 0,00% | - |
| 17.04.2025 | 0,98 | 1,00 | 0,97 | 1,00 | 2,05% | - |
| 16.04.2025 | 0,99 | 1,00 | 0,97 | 0,98 | -1,02% | - |
| 15.04.2025 | 1,00 | 1,00 | 0,96 | 0,99 | -0,76% | - |
| 14.04.2025 | 0,98 | 1,01 | 0,97 | 0,99 | 1,02% | - |
| 11.04.2025 | 0,98 | 0,99 | 0,96 | 0,98 | 1,03% | - |
| 10.04.2025 | 0,94 | 0,98 | 0,91 | 0,97 | 2,37% | - |
| 09.04.2025 | 0,92 | 0,95 | 0,88 | 0,95 | 2,15% | - |
| 08.04.2025 | 0,93 | 0,95 | 0,92 | 0,93 | 0,27% | - |
| 07.04.2025 | 0,91 | 0,95 | 0,89 | 0,93 | -2,11% | 300,00 |
| 04.04.2025 | 0,99 | 0,99 | 0,95 | 0,95 | -3,81% | 990,00 |
| 03.04.2025 | 0,96 | 1,02 | 0,95 | 0,99 | 0,25% | - |
| 02.04.2025 | 1,00 | 1,00 | 0,94 | 0,98 | -2,00% | - |