1,225€
3,81%
Echtzeit-Aktienkurs The Rank Group PLC
Bid:
Ask:
Aktienkurse zur The Rank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.09.2025 | 1,52 | 1,58 | 1,45 | 1,45 | 1,40% | - |
| 02.09.2025 | 1,63 | 1,63 | 1,43 | 1,43 | -4,67% | - |
| 01.09.2025 | 1,56 | 1,59 | 1,50 | 1,50 | 1,35% | - |
| 29.08.2025 | 1,59 | 1,62 | 1,48 | 1,48 | -1,33% | - |
| 28.08.2025 | 1,59 | 1,65 | 1,50 | 1,50 | 0,00% | - |
| 27.08.2025 | 1,58 | 1,60 | 1,50 | 1,50 | 0,67% | - |
| 26.08.2025 | 1,63 | 1,63 | 1,49 | 1,49 | -6,58% | - |
| 25.08.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 0,63% | 6.480,00 |
| 22.08.2025 | 1,56 | 1,60 | 1,56 | 1,59 | -0,31% | - |
| 21.08.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -0,31% | - |
| 20.08.2025 | 1,63 | 1,67 | 1,53 | 1,60 | -1,54% | - |
| 19.08.2025 | 1,63 | 1,63 | 1,56 | 1,62 | -0,31% | - |
| 18.08.2025 | 1,52 | 1,68 | 1,52 | 1,63 | 1,25% | - |
| 15.08.2025 | 1,64 | 1,66 | 1,60 | 1,61 | -2,13% | - |
| 14.08.2025 | 1,70 | 1,75 | 1,62 | 1,64 | -2,96% | - |
| 13.08.2025 | 1,69 | 1,75 | 1,69 | 1,69 | -3,43% | - |
| 12.08.2025 | 1,75 | 1,79 | 1,71 | 1,75 | 0,29% | - |
| 11.08.2025 | 1,61 | 1,76 | 1,61 | 1,75 | 2,35% | 600,00 |
| 08.08.2025 | 1,80 | 1,81 | 1,68 | 1,71 | -4,48% | - |
| 07.08.2025 | 1,81 | 1,83 | 1,79 | 1,79 | -1,65% | - |
| 06.08.2025 | 1,83 | 1,86 | 1,81 | 1,82 | -2,68% | - |
| 05.08.2025 | 1,85 | 1,91 | 1,83 | 1,87 | 3,90% | - |
| 04.08.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,28% | - |
| 01.08.2025 | 1,82 | 1,82 | 1,76 | 1,79 | -1,38% | - |
| 31.07.2025 | 1,82 | 1,88 | 1,81 | 1,82 | 0,00% | - |
| 30.07.2025 | 1,81 | 1,85 | 1,80 | 1,82 | 0,28% | - |
| 29.07.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,84% | - |
| 28.07.2025 | 1,74 | 1,89 | 1,74 | 1,80 | -2,18% | - |
| 25.07.2025 | 1,84 | 1,89 | 1,83 | 1,84 | 0,00% | - |