1,040€
1,96%
Echtzeit-Aktienkurs The Rank Group PLC
Bid:
Ask:
Aktienkurse zur The Rank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,04 | 1,10 | 1,04 | 1,04 | 1,96% | - |
| 05.02.2026 | 1,05 | 1,10 | 1,02 | 1,02 | -0,97% | - |
| 04.02.2026 | 1,03 | 1,10 | 1,03 | 1,03 | 1,98% | - |
| 03.02.2026 | 1,03 | 1,08 | 1,01 | 1,01 | -1,94% | - |
| 02.02.2026 | 1,01 | 1,07 | 1,01 | 1,03 | 3,00% | - |
| 30.01.2026 | 1,04 | 1,10 | 1,00 | 1,00 | -1,96% | - |
| 29.01.2026 | 1,06 | 1,14 | 1,02 | 1,02 | -1,92% | - |
| 28.01.2026 | 1,03 | 1,08 | 1,03 | 1,04 | 2,97% | - |
| 27.01.2026 | 1,05 | 1,10 | 1,01 | 1,01 | -3,35% | - |
| 26.01.2026 | 1,09 | 1,13 | 1,05 | 1,05 | -5,86% | 65.968,00 |
| 23.01.2026 | 1,14 | 1,15 | 1,07 | 1,11 | 0,00% | - |
| 22.01.2026 | 1,14 | 1,19 | 1,11 | 1,11 | 0,00% | - |
| 21.01.2026 | 1,14 | 1,19 | 1,11 | 1,11 | -0,89% | - |
| 20.01.2026 | 1,13 | 1,20 | 1,12 | 1,12 | -1,32% | - |
| 19.01.2026 | 1,12 | 1,19 | 1,12 | 1,14 | 0,00% | - |
| 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 | 4,05% | - |
| 13.01.2026 | 1,13 | 1,20 | 1,11 | 1,11 | 0,00% | - |
| 12.01.2026 | 1,16 | 1,20 | 1,11 | 1,11 | -1,77% | - |
| 09.01.2026 | 1,14 | 1,21 | 1,13 | 1,13 | 1,80% | - |
| 08.01.2026 | 1,18 | 1,23 | 1,11 | 1,11 | 0,00% | - |
| 07.01.2026 | 1,16 | 1,23 | 1,11 | 1,11 | -1,77% | - |
| 06.01.2026 | 1,12 | 1,20 | 1,12 | 1,13 | 1,80% | - |
| 05.01.2026 | 1,12 | 1,20 | 1,11 | 1,11 | 0,00% | - |
| 02.01.2026 | 1,16 | 1,22 | 1,11 | 1,11 | 1,83% | - |
| 30.12.2025 | 1,16 | 1,18 | 1,09 | 1,09 | 0,00% | - |
| 29.12.2025 | 1,14 | 1,39 | 1,09 | 1,09 | 1,87% | - |
| 22.12.2025 | 1,23 | 1,23 | 1,07 | 1,07 | -9,32% | - |
| 17.12.2025 | 1,22 | 1,26 | 1,18 | 1,18 | -3,28% | - |
| 16.12.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -2,40% | - |
| 11.12.2025 | 1,29 | 1,29 | 1,25 | 1,25 | 2,46% | - |
| 09.12.2025 | 1,24 | 1,24 | 1,21 | 1,22 | 3,39% | - |
| 08.12.2025 | 1,22 | 1,25 | 1,18 | 1,18 | 0,00% | - |
| 05.12.2025 | 1,22 | 1,24 | 1,18 | 1,18 | 4,42% | - |
| 04.12.2025 | 1,24 | 1,24 | 1,13 | 1,13 | -0,88% | - |
| 03.12.2025 | 1,21 | 1,21 | 1,14 | 1,14 | 3,64% | - |
| 02.12.2025 | 1,24 | 1,24 | 1,10 | 1,10 | -13,39% | - |
| 01.12.2025 | 1,21 | 1,27 | 1,19 | 1,27 | 11,40% | 268,00 |
| 28.11.2025 | 1,25 | 1,26 | 1,14 | 1,14 | -3,39% | - |
| 27.11.2025 | 1,36 | 1,37 | 1,18 | 1,18 | -8,53% | - |
| 26.11.2025 | 1,18 | 1,47 | 1,16 | 1,29 | 10,26% | - |
| 25.11.2025 | 1,26 | 1,27 | 1,17 | 1,17 | -0,85% | - |
| 24.11.2025 | 1,23 | 1,26 | 1,18 | 1,18 | 0,85% | - |
| 21.11.2025 | 1,26 | 1,26 | 1,17 | 1,17 | 0,00% | - |
| 20.11.2025 | 1,23 | 1,25 | 1,17 | 1,17 | 0,00% | - |
| 19.11.2025 | 1,28 | 1,29 | 1,17 | 1,17 | -0,85% | - |
| 18.11.2025 | 1,25 | 1,28 | 1,18 | 1,18 | -0,84% | - |
| 17.11.2025 | 1,27 | 1,27 | 1,19 | 1,19 | 0,00% | - |
| 14.11.2025 | 1,28 | 1,28 | 1,19 | 1,19 | -2,46% | - |
| 13.11.2025 | 1,29 | 1,30 | 1,22 | 1,22 | -0,81% | - |
| 12.11.2025 | 1,33 | 1,33 | 1,23 | 1,23 | 0,00% | - |
| 11.11.2025 | 1,28 | 1,32 | 1,23 | 1,23 | 0,00% | - |
| 10.11.2025 | 1,50 | 1,50 | 1,23 | 1,23 | 0,82% | - |
| 07.11.2025 | 1,33 | 1,33 | 1,22 | 1,22 | -0,81% | - |
| 06.11.2025 | 1,34 | 1,36 | 1,23 | 1,23 | -3,15% | - |
| 05.11.2025 | 1,36 | 1,36 | 1,27 | 1,27 | 0,00% | - |
| 04.11.2025 | 1,35 | 1,36 | 1,27 | 1,27 | -1,55% | - |
| 03.11.2025 | 1,29 | 1,38 | 1,29 | 1,29 | 0,00% | - |
| 31.10.2025 | 1,37 | 1,37 | 1,29 | 1,29 | -1,53% | - |
| 30.10.2025 | 1,38 | 1,39 | 1,31 | 1,31 | -1,50% | - |
| 28.10.2025 | 1,42 | 1,45 | 1,33 | 1,33 | -1,48% | - |
| 27.10.2025 | 1,45 | 1,48 | 1,35 | 1,35 | -1,46% | - |
| 24.10.2025 | 1,49 | 1,49 | 1,37 | 1,37 | -1,44% | - |
| 23.10.2025 | 1,46 | 1,50 | 1,39 | 1,39 | 0,72% | - |
| 22.10.2025 | 1,44 | 1,46 | 1,38 | 1,38 | 1,47% | - |
| 21.10.2025 | 1,49 | 1,49 | 1,36 | 1,36 | -2,16% | - |
| 20.10.2025 | 1,46 | 1,47 | 1,39 | 1,39 | 0,00% | - |
| 17.10.2025 | 1,47 | 1,47 | 1,39 | 1,39 | 0,00% | - |
| 16.10.2025 | 1,49 | 1,54 | 1,39 | 1,39 | -0,71% | - |
| 15.10.2025 | 1,51 | 1,51 | 1,40 | 1,40 | -2,10% | - |
| 14.10.2025 | 1,49 | 1,52 | 1,43 | 1,43 | 2,14% | - |
| 13.10.2025 | 1,36 | 1,48 | 1,36 | 1,40 | 1,45% | - |
| 10.10.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -3,50% | - |
| 09.10.2025 | 1,50 | 1,52 | 1,43 | 1,43 | 0,70% | - |
| 08.10.2025 | 1,52 | 1,52 | 1,42 | 1,42 | -2,07% | - |
| 07.10.2025 | 1,54 | 1,58 | 1,45 | 1,45 | -2,03% | - |
| 06.10.2025 | 1,56 | 1,57 | 1,48 | 1,48 | 0,68% | - |
| 03.10.2025 | 1,56 | 1,57 | 1,47 | 1,47 | -0,68% | - |
| 02.10.2025 | 1,61 | 1,61 | 1,48 | 1,48 | -1,99% | - |
| 01.10.2025 | 1,62 | 1,62 | 1,51 | 1,51 | 0,00% | - |
| 30.09.2025 | 1,60 | 1,61 | 1,51 | 1,51 | -0,66% | - |
| 29.09.2025 | 1,63 | 1,63 | 1,52 | 1,52 | -0,65% | - |
| 26.09.2025 | 1,60 | 1,62 | 1,53 | 1,53 | 0,66% | - |
| 25.09.2025 | 1,60 | 1,62 | 1,52 | 1,52 | 0,66% | - |
| 24.09.2025 | 1,62 | 1,62 | 1,51 | 1,51 | 0,00% | - |
| 23.09.2025 | 1,58 | 1,61 | 1,51 | 1,51 | 1,34% | - |
| 22.09.2025 | 1,55 | 1,58 | 1,49 | 1,49 | 4,20% | - |
| 19.09.2025 | 1,54 | 1,55 | 1,43 | 1,43 | -2,05% | - |
| 18.09.2025 | 1,56 | 1,61 | 1,46 | 1,46 | -2,67% | - |
| 17.09.2025 | 1,55 | 1,59 | 1,50 | 1,50 | -5,96% | - |
| 16.09.2025 | 1,60 | 1,61 | 1,59 | 1,60 | 4,93% | - |
| 15.09.2025 | 1,64 | 1,64 | 1,52 | 1,52 | -0,65% | - |
| 12.09.2025 | 1,62 | 1,63 | 1,53 | 1,53 | -0,65% | - |
| 11.09.2025 | 1,63 | 1,69 | 1,54 | 1,54 | 0,00% | - |
| 10.09.2025 | 1,64 | 1,64 | 1,54 | 1,54 | 1,32% | - |
| 09.09.2025 | 1,59 | 1,61 | 1,52 | 1,52 | 1,33% | - |
| 08.09.2025 | 1,60 | 1,61 | 1,50 | 1,50 | -1,32% | - |
| 05.09.2025 | 1,59 | 1,62 | 1,52 | 1,52 | 2,01% | - |
| 04.09.2025 | 1,53 | 1,60 | 1,49 | 1,49 | 2,76% | - |