1,145€
2,23%
Echtzeit-Aktienkurs The Rank Group PLC
Bid:
Ask:
Aktienkurse zur The Rank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,16 | 1,21 | 1,15 | 1,15 | 2,23% | - |
| 28.05.2026 | 1,14 | 1,19 | 1,12 | 1,12 | -2,18% | - |
| 27.05.2026 | 1,14 | 1,19 | 1,14 | 1,15 | 0,88% | - |
| 26.05.2026 | 1,13 | 1,18 | 1,13 | 1,14 | 0,44% | - |
| 25.05.2026 | 1,16 | 1,16 | 1,11 | 1,13 | 2,73% | - |
| 21.05.2026 | 1,14 | 1,18 | 1,10 | 1,10 | -4,35% | - |
| 20.05.2026 | 1,11 | 1,18 | 1,11 | 1,15 | 5,50% | - |
| 19.05.2026 | 1,10 | 1,18 | 1,09 | 1,09 | -2,24% | - |
| 18.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,29% | - |
| 15.05.2026 | 1,12 | 1,17 | 1,09 | 1,09 | -3,11% | - |
| 14.05.2026 | 1,12 | 1,17 | 1,12 | 1,13 | 2,27% | - |
| 13.05.2026 | 1,11 | 1,17 | 1,10 | 1,10 | 0,00% | - |
| 12.05.2026 | 1,14 | 1,17 | 1,10 | 1,10 | -2,65% | - |
| 11.05.2026 | 1,16 | 1,20 | 1,13 | 1,13 | -0,88% | - |
| 08.05.2026 | 1,14 | 1,19 | 1,14 | 1,14 | 0,00% | - |
| 07.05.2026 | 1,11 | 1,19 | 1,11 | 1,14 | 5,56% | - |
| 06.05.2026 | 1,08 | 1,16 | 1,07 | 1,08 | 0,93% | - |
| 05.05.2026 | 1,11 | 1,16 | 1,07 | 1,07 | -3,60% | - |
| 04.05.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 30.04.2026 | 1,10 | 1,17 | 1,10 | 1,11 | 0,00% | - |
| 29.04.2026 | 1,17 | 1,19 | 1,11 | 1,11 | -1,77% | - |
| 28.04.2026 | 1,18 | 1,24 | 1,13 | 1,13 | -3,83% | - |
| 27.04.2026 | 1,18 | 1,22 | 1,18 | 1,18 | 0,00% | - |
| 24.04.2026 | 1,19 | 1,23 | 1,15 | 1,18 | 0,00% | - |
| 23.04.2026 | 1,23 | 1,26 | 1,18 | 1,18 | -4,86% | - |
| 22.04.2026 | 1,26 | 1,28 | 1,24 | 1,24 | 1,23% | - |
| 21.04.2026 | 1,25 | 1,29 | 1,22 | 1,22 | -2,01% | - |
| 20.04.2026 | 1,27 | 1,29 | 1,24 | 1,25 | 2,89% | - |
| 17.04.2026 | 1,24 | 1,24 | 1,21 | 1,21 | 0,00% | - |
| 16.04.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -2,02% | 22.302,00 |
| 15.04.2026 | 1,05 | 1,29 | 1,05 | 1,24 | 18,18% | - |
| 14.04.2026 | 1,03 | 1,09 | 1,03 | 1,05 | 1,46% | - |
| 13.04.2026 | 1,04 | 1,08 | 1,03 | 1,03 | 0,00% | - |
| 10.04.2026 | 1,05 | 1,10 | 1,03 | 1,03 | -1,90% | - |
| 09.04.2026 | 1,09 | 1,15 | 1,05 | 1,05 | -3,67% | - |
| 08.04.2026 | 1,08 | 1,15 | 1,05 | 1,09 | 5,83% | - |
| 07.04.2026 | 1,06 | 1,09 | 1,03 | 1,03 | -1,90% | - |
| 02.04.2026 | 1,03 | 1,09 | 1,02 | 1,05 | 0,00% | - |
| 01.04.2026 | 1,04 | 1,09 | 1,03 | 1,05 | 1,94% | - |
| 31.03.2026 | 1,03 | 1,08 | 1,03 | 1,03 | 3,00% | - |
| 30.03.2026 | 1,05 | 1,08 | 1,00 | 1,00 | -4,76% | - |
| 27.03.2026 | 1,06 | 1,11 | 1,05 | 1,05 | 0,96% | - |
| 26.03.2026 | 1,07 | 1,11 | 1,04 | 1,04 | -3,70% | - |
| 25.03.2026 | 1,06 | 1,12 | 1,06 | 1,08 | 3,85% | - |
| 24.03.2026 | 1,05 | 1,14 | 1,04 | 1,04 | 0,00% | - |
| 23.03.2026 | 1,04 | 1,13 | 1,03 | 1,04 | -0,95% | - |
| 20.03.2026 | 1,06 | 1,11 | 1,05 | 1,05 | 1,94% | - |
| 19.03.2026 | 1,08 | 1,15 | 1,03 | 1,03 | -2,83% | - |
| 18.03.2026 | 1,09 | 1,14 | 1,06 | 1,06 | 0,00% | - |
| 17.03.2026 | 1,05 | 1,13 | 1,05 | 1,06 | 0,00% | - |
| 16.03.2026 | 1,08 | 1,13 | 1,05 | 1,06 | -0,93% | - |
| 13.03.2026 | 1,08 | 1,15 | 1,05 | 1,07 | -0,93% | - |
| 12.03.2026 | 1,07 | 1,13 | 1,07 | 1,08 | 1,89% | - |
| 11.03.2026 | 1,07 | 1,13 | 1,06 | 1,06 | -0,93% | - |
| 10.03.2026 | 1,06 | 1,13 | 1,05 | 1,07 | 0,94% | - |
| 09.03.2026 | 1,03 | 1,10 | 1,03 | 1,06 | 0,95% | - |
| 06.03.2026 | 1,08 | 1,15 | 1,05 | 1,05 | -1,87% | - |
| 05.03.2026 | 1,06 | 1,12 | 1,06 | 1,07 | 1,90% | - |
| 04.03.2026 | 1,02 | 1,11 | 1,02 | 1,05 | 1,45% | - |
| 03.03.2026 | 1,05 | 1,12 | 1,03 | 1,04 | -0,48% | - |
| 02.03.2026 | 1,07 | 1,11 | 1,04 | 1,04 | -1,89% | - |
| 27.02.2026 | 1,10 | 1,15 | 1,06 | 1,06 | -0,93% | - |
| 26.02.2026 | 1,09 | 1,14 | 1,07 | 1,07 | 0,00% | - |
| 25.02.2026 | 1,08 | 1,12 | 1,07 | 1,07 | -0,47% | - |
| 24.02.2026 | 1,06 | 1,11 | 1,06 | 1,08 | 3,37% | - |
| 23.02.2026 | 1,08 | 1,11 | 1,04 | 1,04 | -1,89% | - |
| 20.02.2026 | 1,06 | 1,12 | 1,06 | 1,06 | 0,00% | - |
| 19.02.2026 | 1,07 | 1,12 | 1,06 | 1,06 | -0,93% | - |
| 18.02.2026 | 1,04 | 1,11 | 1,04 | 1,07 | 5,94% | - |
| 17.02.2026 | 1,06 | 1,11 | 1,01 | 1,01 | -4,72% | - |
| 16.02.2026 | 1,06 | 1,11 | 1,06 | 1,06 | 1,92% | - |
| 13.02.2026 | 1,04 | 1,10 | 1,04 | 1,04 | 1,96% | - |
| 12.02.2026 | 1,07 | 1,12 | 1,02 | 1,02 | -1,92% | - |
| 11.02.2026 | 1,08 | 1,12 | 1,04 | 1,04 | -3,26% | - |
| 10.02.2026 | 1,09 | 1,12 | 1,08 | 1,08 | 0,47% | - |
| 09.02.2026 | 1,06 | 1,12 | 1,05 | 1,07 | 2,88% | - |
| 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% | - |