1,145€
-0,43%
Echtzeit-Aktienkurs The Rank Group PLC
Bid:
Ask:
Aktienkurse zur The Rank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,11 | 1,16 | 1,11 | 1,15 | 0,00% | - |
| 06.05.2026 | 1,07 | 1,16 | 1,07 | 1,15 | 7,48% | - |
| 05.05.2026 | 1,11 | 1,16 | 1,07 | 1,07 | -4,46% | - |
| 04.05.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -3,45% | - |
| 30.04.2026 | 1,10 | 1,17 | 1,10 | 1,16 | -0,43% | - |
| 29.04.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,87% | - |
| 28.04.2026 | 1,18 | 1,24 | 1,16 | 1,16 | -1,70% | - |
| 27.04.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 24.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -3,27% | - |
| 23.04.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -2,39% | - |
| 22.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 21.04.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 2,05% | - |
| 20.04.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -1,21% | - |
| 16.04.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -1,98% | 1.593,00 |
| 15.04.2026 | 1,05 | 1,28 | 1,05 | 1,26 | 20,57% | 2.500,00 |
| 14.04.2026 | 1,03 | 1,09 | 1,03 | 1,05 | 1,46% | - |
| 13.04.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -5,07% | - |
| 10.04.2026 | 1,05 | 1,09 | 1,05 | 1,09 | 0,46% | - |
| 09.04.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 0,47% | - |
| 08.04.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 2,87% | - |
| 07.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 2,45% | - |
| 02.04.2026 | 1,02 | 1,03 | 1,02 | 1,02 | -0,97% | - |
| 01.04.2026 | 1,03 | 1,04 | 1,03 | 1,03 | 0,00% | - |
| 31.03.2026 | 1,02 | 1,04 | 1,02 | 1,03 | -1,90% | - |
| 30.03.2026 | 1,05 | 1,08 | 1,05 | 1,05 | -1,87% | - |
| 27.03.2026 | 1,07 | 1,07 | 1,06 | 1,07 | -1,83% | - |
| 26.03.2026 | 1,07 | 1,10 | 1,07 | 1,09 | -1,36% | - |
| 25.03.2026 | 1,06 | 1,12 | 1,06 | 1,11 | 5,74% | - |
| 24.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,46% | - |
| 23.03.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -5,50% | - |
| 20.03.2026 | 1,06 | 1,11 | 1,05 | 1,09 | 0,00% | - |
| 19.03.2026 | 1,08 | 1,15 | 1,07 | 1,09 | -0,91% | - |
| 18.03.2026 | 1,09 | 1,14 | 1,09 | 1,10 | 1,85% | - |
| 17.03.2026 | 1,05 | 1,11 | 1,05 | 1,08 | 1,89% | - |
| 16.03.2026 | 1,08 | 1,13 | 1,06 | 1,06 | -1,85% | - |
| 13.03.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 0,47% | - |
| 12.03.2026 | 1,07 | 1,14 | 1,06 | 1,08 | -0,46% | - |
| 11.03.2026 | 1,07 | 1,13 | 1,07 | 1,08 | 2,86% | - |
| 10.03.2026 | 1,05 | 1,06 | 1,05 | 1,05 | 1,94% | - |
| 09.03.2026 | 1,03 | 1,04 | 1,03 | 1,03 | -3,74% | - |
| 06.03.2026 | 1,08 | 1,15 | 1,07 | 1,07 | -1,38% | - |
| 05.03.2026 | 1,06 | 1,12 | 1,06 | 1,09 | -1,81% | - |
| 04.03.2026 | 1,01 | 1,11 | 1,01 | 1,11 | 5,24% | - |
| 03.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,33% | - |
| 02.03.2026 | 1,07 | 1,11 | 1,07 | 1,08 | -2,71% | - |
| 27.02.2026 | 1,10 | 1,15 | 1,10 | 1,11 | 2,31% | - |
| 26.02.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -0,92% | - |
| 25.02.2026 | 1,08 | 1,12 | 1,08 | 1,09 | 1,40% | - |
| 24.02.2026 | 1,06 | 1,11 | 1,06 | 1,08 | 0,47% | - |
| 23.02.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -1,83% | - |
| 20.02.2026 | 1,06 | 1,11 | 1,06 | 1,09 | 2,83% | - |
| 19.02.2026 | 1,07 | 1,12 | 1,06 | 1,06 | -0,93% | - |
| 18.02.2026 | 1,04 | 1,10 | 1,04 | 1,07 | 0,94% | - |
| 17.02.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 16.02.2026 | 1,06 | 1,11 | 1,06 | 1,06 | 1,92% | - |
| 13.02.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -5,02% | - |
| 12.02.2026 | 1,08 | 1,11 | 1,07 | 1,10 | -1,35% | - |
| 11.02.2026 | 1,08 | 1,12 | 1,08 | 1,11 | 0,45% | - |
| 10.02.2026 | 1,09 | 1,12 | 1,09 | 1,11 | 0,91% | - |
| 09.02.2026 | 1,06 | 1,10 | 1,05 | 1,10 | 3,30% | - |
| 06.02.2026 | 1,04 | 1,10 | 1,04 | 1,06 | -2,30% | - |
| 05.02.2026 | 1,05 | 1,10 | 1,05 | 1,09 | 5,34% | - |
| 04.02.2026 | 1,03 | 1,04 | 1,03 | 1,03 | -3,74% | - |
| 03.02.2026 | 1,03 | 1,08 | 1,03 | 1,07 | 2,15% | - |
| 02.02.2026 | 1,01 | 1,08 | 1,00 | 1,05 | 2,70% | - |
| 30.01.2026 | 1,04 | 1,10 | 1,02 | 1,02 | -3,32% | - |
| 29.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 28.01.2026 | 1,03 | 1,08 | 1,03 | 1,06 | 2,43% | - |
| 27.01.2026 | 1,05 | 1,09 | 1,03 | 1,03 | -4,63% | - |
| 26.01.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,92% | - |
| 23.01.2026 | 1,14 | 1,15 | 1,07 | 1,09 | -3,96% | - |
| 22.01.2026 | 1,14 | 1,19 | 1,14 | 1,14 | -2,16% | - |
| 21.01.2026 | 1,15 | 1,18 | 1,14 | 1,16 | 3,11% | - |
| 20.01.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 0,90% | - |
| 19.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,76% | - |
| 16.01.2026 | 1,15 | 1,19 | 1,13 | 1,14 | -0,87% | - |
| 15.01.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -0,87% | - |
| 14.01.2026 | 1,14 | 1,19 | 1,14 | 1,16 | -1,28% | - |
| 13.01.2026 | 1,13 | 1,18 | 1,13 | 1,17 | 1,74% | - |
| 12.01.2026 | 1,16 | 1,18 | 1,15 | 1,15 | -2,54% | - |
| 09.01.2026 | 1,14 | 1,19 | 1,14 | 1,18 | 3,96% | - |
| 08.01.2026 | 1,14 | 1,21 | 1,11 | 1,14 | -1,73% | - |
| 07.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 06.01.2026 | 1,12 | 1,21 | 1,12 | 1,16 | 3,13% | - |
| 05.01.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 02.01.2026 | 1,16 | 1,22 | 1,12 | 1,12 | -2,61% | - |
| 30.12.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 29.12.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,87% | - |
| 23.12.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,44% | - |
| 22.12.2025 | 1,21 | 1,23 | 1,11 | 1,15 | -5,76% | - |
| 19.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,02% | - |
| 18.12.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 2,48% | - |
| 17.12.2025 | 1,23 | 1,28 | 1,21 | 1,21 | -1,22% | - |
| 16.12.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 0,41% | - |
| 15.12.2025 | 1,26 | 1,31 | 1,19 | 1,22 | -3,56% | - |
| 12.12.2025 | 1,27 | 1,30 | 1,26 | 1,27 | 1,61% | - |
| 11.12.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,40% | - |
| 10.12.2025 | 1,23 | 1,28 | 1,23 | 1,25 | 2,04% | - |
| 09.12.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 0,41% | - |
| 08.12.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | - |