23,200€
-0,43%
Echtzeit-Aktienkurs RIT Capital Partners PLC
Bid:
Ask:
Aktienkurse zur RIT Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 23,20 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 21.08.2025 | 23,10 | 23,50 | 23,00 | 23,30 | 0,43% | - |
| 20.08.2025 | 23,50 | 23,50 | 23,20 | 23,20 | -0,85% | - |
| 19.08.2025 | 23,20 | 23,50 | 23,20 | 23,40 | 0,86% | 392,00 |
| 18.08.2025 | 23,30 | 23,50 | 23,20 | 23,20 | 0,00% | - |
| 15.08.2025 | 23,30 | 23,50 | 23,10 | 23,20 | -0,43% | - |
| 14.08.2025 | 22,90 | 23,40 | 22,90 | 23,30 | 0,87% | - |
| 13.08.2025 | 22,90 | 23,20 | 22,80 | 23,10 | 1,32% | - |
| 12.08.2025 | 22,90 | 23,00 | 22,70 | 22,80 | -0,44% | - |
| 11.08.2025 | 22,70 | 23,00 | 22,50 | 22,90 | 0,88% | - |
| 08.08.2025 | 22,70 | 22,80 | 22,40 | 22,70 | 0,44% | - |
| 07.08.2025 | 22,60 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 06.08.2025 | 22,50 | 22,60 | 22,30 | 22,60 | 1,35% | - |
| 05.08.2025 | 22,40 | 22,60 | 22,30 | 22,30 | -0,45% | - |
| 04.08.2025 | 22,40 | 22,60 | 22,00 | 22,40 | 0,45% | - |
| 01.08.2025 | 22,60 | 22,70 | 22,10 | 22,30 | -1,76% | - |
| 31.07.2025 | 22,40 | 22,80 | 22,40 | 22,70 | 0,89% | - |
| 30.07.2025 | 22,40 | 22,60 | 22,20 | 22,50 | 0,00% | - |
| 29.07.2025 | 22,80 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 28.07.2025 | 23,00 | 23,00 | 22,50 | 22,70 | 0,00% | - |
| 25.07.2025 | 22,50 | 22,80 | 22,40 | 22,70 | 0,44% | - |
| 24.07.2025 | 22,20 | 22,80 | 22,10 | 22,60 | 1,35% | 44,00 |
| 23.07.2025 | 22,30 | 22,40 | 22,10 | 22,30 | 0,90% | - |
| 22.07.2025 | 22,00 | 22,30 | 21,90 | 22,10 | -0,45% | - |
| 21.07.2025 | 22,40 | 22,50 | 22,10 | 22,20 | -0,45% | - |
| 18.07.2025 | 22,40 | 22,60 | 22,20 | 22,30 | 0,00% | - |
| 17.07.2025 | 22,20 | 22,60 | 22,20 | 22,30 | 1,36% | - |
| 16.07.2025 | 22,20 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 15.07.2025 | 22,20 | 22,50 | 22,10 | 22,20 | 0,00% | - |
| 14.07.2025 | 22,00 | 22,50 | 22,00 | 22,20 | 0,00% | - |
| 11.07.2025 | 22,20 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 10.07.2025 | 22,40 | 22,60 | 22,30 | 22,40 | 0,45% | - |
| 09.07.2025 | 22,60 | 22,70 | 22,30 | 22,30 | -2,19% | - |
| 08.07.2025 | 22,70 | 22,80 | 22,50 | 22,80 | 0,00% | - |
| 07.07.2025 | 22,70 | 22,90 | 22,50 | 22,80 | 0,44% | - |
| 04.07.2025 | 22,70 | 22,90 | 22,60 | 22,70 | 0,00% | - |
| 03.07.2025 | 22,70 | 23,00 | 22,60 | 22,70 | 0,00% | - |
| 02.07.2025 | 22,90 | 23,20 | 22,60 | 22,70 | -0,87% | - |
| 01.07.2025 | 22,90 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 30.06.2025 | 22,80 | 23,00 | 22,70 | 22,90 | 0,00% | - |
| 27.06.2025 | 22,70 | 23,00 | 22,60 | 22,90 | 1,33% | - |
| 26.06.2025 | 22,40 | 22,80 | 22,30 | 22,60 | 0,44% | - |
| 25.06.2025 | 22,40 | 22,70 | 22,30 | 22,50 | 0,45% | - |
| 24.06.2025 | 22,60 | 22,60 | 22,20 | 22,40 | 0,90% | - |
| 23.06.2025 | 22,20 | 22,40 | 22,10 | 22,20 | -0,45% | 334,00 |
| 20.06.2025 | 22,40 | 22,40 | 22,10 | 22,30 | 0,45% | - |
| 19.06.2025 | 21,90 | 22,30 | 21,90 | 22,20 | 0,45% | - |
| 18.06.2025 | 22,30 | 22,40 | 22,10 | 22,10 | -0,90% | - |
| 17.06.2025 | 22,30 | 22,40 | 22,10 | 22,30 | -0,45% | - |
| 16.06.2025 | 21,50 | 22,50 | 21,50 | 22,40 | 0,90% | - |
| 13.06.2025 | 22,50 | 22,50 | 21,90 | 22,20 | -1,33% | - |
| 12.06.2025 | 22,40 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 11.06.2025 | 22,60 | 22,70 | 22,40 | 22,50 | -0,44% | - |
| 10.06.2025 | 22,70 | 22,80 | 22,60 | 22,60 | -0,44% | - |
| 09.06.2025 | 22,90 | 23,10 | 22,60 | 22,70 | -1,30% | - |
| 06.06.2025 | 23,00 | 23,10 | 22,80 | 23,00 | -0,43% | - |
| 05.06.2025 | 23,00 | 23,20 | 22,90 | 23,10 | 0,43% | - |
| 04.06.2025 | 23,10 | 23,20 | 22,70 | 23,00 | 0,00% | - |
| 03.06.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | - |
| 02.06.2025 | 22,60 | 22,80 | 22,50 | 22,80 | 0,00% | - |
| 30.05.2025 | 22,80 | 22,90 | 22,50 | 22,80 | 0,88% | - |
| 29.05.2025 | 22,70 | 22,80 | 22,40 | 22,60 | 0,44% | - |
| 28.05.2025 | 22,50 | 22,70 | 22,40 | 22,50 | 0,45% | - |
| 27.05.2025 | 22,40 | 22,80 | 22,40 | 22,40 | 0,00% | - |
| 26.05.2025 | 22,50 | 22,60 | 22,30 | 22,40 | 0,45% | - |
| 23.05.2025 | 22,40 | 22,60 | 22,10 | 22,30 | -0,89% | - |
| 22.05.2025 | 22,70 | 22,70 | 22,40 | 22,50 | -0,88% | - |
| 21.05.2025 | 22,80 | 22,80 | 22,50 | 22,70 | -0,44% | - |
| 20.05.2025 | 22,60 | 22,90 | 22,60 | 22,80 | 0,88% | - |
| 19.05.2025 | 22,70 | 22,90 | 22,30 | 22,60 | -0,44% | 12,00 |
| 16.05.2025 | 23,00 | 23,00 | 22,60 | 22,70 | 0,44% | - |
| 15.05.2025 | 22,60 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 14.05.2025 | 22,80 | 22,90 | 22,50 | 22,80 | 0,00% | - |
| 13.05.2025 | 22,70 | 23,10 | 22,70 | 22,80 | -0,44% | - |
| 12.05.2025 | 22,90 | 23,50 | 22,70 | 22,90 | 0,44% | 350,00 |
| 09.05.2025 | 22,80 | 23,00 | 22,60 | 22,80 | 0,00% | 200,00 |
| 08.05.2025 | 22,60 | 23,00 | 22,50 | 22,80 | 0,88% | - |
| 07.05.2025 | 22,60 | 22,70 | 22,40 | 22,60 | 0,00% | - |
| 06.05.2025 | 22,40 | 22,80 | 22,30 | 22,60 | 0,00% | - |
| 05.05.2025 | 22,50 | 22,60 | 22,50 | 22,60 | 0,00% | - |
| 02.05.2025 | 22,40 | 22,70 | 22,40 | 22,60 | 0,89% | - |
| 30.04.2025 | 22,30 | 22,60 | 22,00 | 22,40 | 0,45% | - |
| 29.04.2025 | 22,20 | 22,50 | 22,20 | 22,30 | -0,45% | - |
| 28.04.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | - |
| 25.04.2025 | 21,70 | 22,00 | 21,50 | 22,00 | 1,38% | - |
| 24.04.2025 | 21,60 | 21,80 | 21,40 | 21,70 | 0,46% | - |
| 23.04.2025 | 21,40 | 21,80 | 21,20 | 21,60 | 0,93% | - |
| 22.04.2025 | 21,30 | 21,50 | 21,10 | 21,40 | 0,00% | - |
| 17.04.2025 | 21,60 | 21,70 | 21,30 | 21,40 | -0,93% | - |
| 16.04.2025 | 21,40 | 21,80 | 21,20 | 21,60 | 0,00% | 545,00 |
| 15.04.2025 | 21,20 | 21,80 | 21,20 | 21,60 | 1,89% | - |
| 14.04.2025 | 21,20 | 21,60 | 21,10 | 21,20 | 0,00% | - |
| 11.04.2025 | 21,20 | 21,40 | 20,70 | 21,20 | 0,00% | - |
| 10.04.2025 | 21,80 | 22,10 | 20,60 | 21,20 | -6,19% | - |
| 09.04.2025 | 20,90 | 22,70 | 20,50 | 22,60 | 8,13% | - |
| 08.04.2025 | 20,60 | 21,30 | 20,20 | 20,90 | 1,95% | - |
| 07.04.2025 | 20,80 | 21,10 | 19,90 | 20,50 | -3,30% | - |
| 04.04.2025 | 22,20 | 22,30 | 21,00 | 21,20 | -4,50% | - |
| 03.04.2025 | 22,90 | 23,10 | 22,10 | 22,20 | -4,31% | - |
| 02.04.2025 | 22,80 | 23,20 | 22,70 | 23,20 | 1,75% | 392,00 |