£7,887
-0,79%
Echtzeit-Aktienkurs Rightmove PLC
Bid:
Ask:
Aktienkurse zur Rightmove PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 7,67 | 7,91 | 7,60 | 7,78 | -2,16% | 982.327,00 |
| 24.07.2025 | 7,84 | 7,98 | 7,82 | 7,95 | 1,79% | 239.555,00 |
| 23.07.2025 | 7,92 | 7,95 | 7,74 | 7,81 | -1,19% | 347.687,00 |
| 22.07.2025 | 7,92 | 7,94 | 7,87 | 7,90 | -0,43% | 136.585,00 |
| 21.07.2025 | 7,98 | 7,98 | 7,91 | 7,94 | -0,49% | 253.001,00 |
| 18.07.2025 | 7,93 | 8,01 | 7,91 | 7,98 | 0,68% | 295.623,00 |
| 17.07.2025 | 7,93 | 7,95 | 7,81 | 7,92 | 1,45% | 256.457,00 |
| 16.07.2025 | 7,79 | 7,89 | 7,79 | 7,81 | 0,13% | 240.190,00 |
| 15.07.2025 | 7,89 | 7,89 | 7,78 | 7,80 | -1,39% | 200.165,00 |
| 14.07.2025 | 7,80 | 7,92 | 7,79 | 7,91 | 1,10% | 270.468,00 |
| 11.07.2025 | 7,81 | 7,87 | 7,77 | 7,82 | -0,15% | 275.360,00 |
| 10.07.2025 | 7,85 | 7,86 | 7,79 | 7,84 | 0,38% | 319.108,00 |
| 09.07.2025 | 7,80 | 7,83 | 7,73 | 7,81 | 0,31% | 297.362,00 |
| 08.07.2025 | 7,80 | 7,85 | 7,77 | 7,78 | -0,54% | 368.042,00 |
| 07.07.2025 | 7,77 | 7,85 | 7,76 | 7,82 | 1,09% | 399.687,00 |
| 04.07.2025 | 7,74 | 7,75 | 7,69 | 7,74 | -0,41% | 194.651,00 |
| 03.07.2025 | 7,62 | 7,80 | 7,62 | 7,77 | 2,16% | 227.831,00 |
| 02.07.2025 | 7,85 | 7,85 | 7,56 | 7,61 | -2,71% | 310.088,00 |
| 01.07.2025 | 7,65 | 7,89 | 7,58 | 7,82 | -0,84% | 424.289,00 |
| 30.06.2025 | 7,89 | 7,95 | 7,85 | 7,89 | 0,28% | 310.772,00 |
| 27.06.2025 | 7,84 | 7,87 | 7,73 | 7,86 | 0,46% | 157.213,00 |
| 26.06.2025 | 7,78 | 7,83 | 7,78 | 7,83 | 0,54% | 178.309,00 |
| 25.06.2025 | 7,81 | 7,84 | 7,77 | 7,79 | -0,13% | 191.597,00 |
| 24.06.2025 | 7,81 | 7,86 | 7,78 | 7,80 | 0,57% | 194.500,00 |
| 23.06.2025 | 7,66 | 7,76 | 7,66 | 7,75 | 0,88% | 195.639,00 |
| 20.06.2025 | 7,72 | 7,77 | 7,67 | 7,68 | -0,23% | 301.076,00 |
| 19.06.2025 | 7,71 | 7,75 | 7,63 | 7,70 | -0,13% | 159.715,00 |
| 18.06.2025 | 7,74 | 7,76 | 7,67 | 7,71 | -0,13% | 210.133,00 |
| 17.06.2025 | 7,68 | 7,74 | 7,64 | 7,72 | 0,29% | 243.557,00 |
| 16.06.2025 | 7,70 | 7,74 | 7,67 | 7,70 | 0,05% | 430.169,00 |
| 13.06.2025 | 7,73 | 7,76 | 7,65 | 7,70 | -1,26% | 381.602,00 |
| 12.06.2025 | 7,74 | 7,86 | 7,73 | 7,79 | 0,36% | 431.675,00 |
| 11.06.2025 | 7,70 | 7,79 | 7,70 | 7,77 | 0,70% | 345.151,00 |
| 10.06.2025 | 7,63 | 7,80 | 7,62 | 7,71 | 1,07% | 333.283,00 |
| 09.06.2025 | 7,56 | 7,65 | 7,56 | 7,63 | 1,25% | 156.496,00 |
| 06.06.2025 | 7,57 | 7,58 | 7,51 | 7,54 | -0,63% | 299.993,00 |
| 05.06.2025 | 7,62 | 7,67 | 7,58 | 7,58 | -0,62% | 265.313,00 |
| 04.06.2025 | 7,51 | 7,66 | 7,50 | 7,63 | 1,48% | 225.758,00 |
| 03.06.2025 | 7,55 | 7,63 | 7,49 | 7,52 | 0,00% | 269.012,00 |
| 02.06.2025 | 7,46 | 7,52 | 7,41 | 7,52 | 0,91% | 311.789,00 |
| 30.05.2025 | 7,48 | 7,53 | 7,45 | 7,45 | -0,51% | 210.722,00 |
| 29.05.2025 | 7,63 | 7,64 | 7,40 | 7,49 | -1,65% | 326.737,00 |
| 28.05.2025 | 7,58 | 7,66 | 7,57 | 7,62 | 0,63% | 262.002,00 |
| 27.05.2025 | 7,71 | 7,72 | 7,55 | 7,57 | -1,98% | 156.517,00 |
| 26.05.2025 | 7,73 | 7,77 | 7,70 | 7,72 | 1,51% | - |
| 23.05.2025 | 7,61 | 7,62 | 7,50 | 7,61 | 0,24% | 421.760,00 |
| 22.05.2025 | 7,57 | 7,60 | 7,48 | 7,59 | -0,45% | 158.718,00 |
| 21.05.2025 | 7,58 | 7,65 | 7,56 | 7,62 | 0,95% | 153.971,00 |
| 20.05.2025 | 7,56 | 7,59 | 7,53 | 7,55 | 0,24% | 303.245,00 |
| 19.05.2025 | 7,51 | 7,55 | 7,36 | 7,53 | -0,16% | 241.291,00 |
| 16.05.2025 | 7,47 | 7,55 | 7,47 | 7,54 | 1,29% | 161.465,00 |
| 15.05.2025 | 7,40 | 7,49 | 7,38 | 7,45 | 0,81% | 462.430,00 |
| 14.05.2025 | 7,24 | 7,39 | 7,24 | 7,39 | 2,23% | 342.181,00 |
| 13.05.2025 | 7,17 | 7,28 | 7,17 | 7,23 | 0,37% | 358.958,00 |
| 12.05.2025 | 7,22 | 7,25 | 7,04 | 7,20 | -1,10% | 516.832,00 |
| 09.05.2025 | 7,48 | 7,50 | 7,26 | 7,28 | -2,15% | 289.433,00 |
| 08.05.2025 | 7,45 | 7,52 | 7,40 | 7,44 | 0,22% | 341.528,00 |
| 07.05.2025 | 7,48 | 7,50 | 7,32 | 7,42 | -0,96% | 323.614,00 |
| 06.05.2025 | 7,46 | 7,63 | 7,45 | 7,50 | -0,01% | 399.227,00 |
| 05.05.2025 | 7,54 | 7,56 | 7,44 | 7,50 | -0,21% | - |
| 02.05.2025 | 7,46 | 7,53 | 7,43 | 7,51 | 1,27% | 367.997,00 |
| 01.05.2025 | 7,36 | 7,45 | 7,28 | 7,42 | 0,90% | 167.921,00 |
| 30.04.2025 | 7,41 | 7,46 | 7,35 | 7,35 | 0,22% | 478.093,00 |
| 29.04.2025 | 7,18 | 7,34 | 7,16 | 7,34 | 2,23% | 430.577,00 |
| 28.04.2025 | 7,17 | 7,21 | 7,08 | 7,18 | 0,06% | 664.902,00 |
| 25.04.2025 | 7,32 | 7,32 | 7,11 | 7,17 | -1,67% | 909.782,00 |
| 24.04.2025 | 7,35 | 7,41 | 7,28 | 7,29 | -1,57% | 918.517,00 |
| 23.04.2025 | 7,47 | 7,47 | 7,39 | 7,41 | -0,24% | 595.084,00 |
| 22.04.2025 | 7,45 | 7,45 | 7,40 | 7,43 | 0,03% | 538.221,00 |
| 17.04.2025 | 7,30 | 7,44 | 7,29 | 7,43 | 1,17% | 359.129,00 |
| 16.04.2025 | 7,42 | 7,45 | 7,33 | 7,34 | -1,42% | 482.797,00 |
| 15.04.2025 | 7,33 | 7,48 | 7,30 | 7,45 | 2,11% | 455.850,00 |
| 14.04.2025 | 7,32 | 7,32 | 7,13 | 7,29 | 1,31% | 436.085,00 |
| 11.04.2025 | 7,11 | 7,24 | 6,96 | 7,20 | 2,19% | 767.720,00 |
| 10.04.2025 | 6,95 | 7,14 | 6,87 | 7,04 | 5,58% | 599.045,00 |
| 09.04.2025 | 6,73 | 6,82 | 6,66 | 6,67 | -1,78% | 738.921,00 |
| 08.04.2025 | 6,48 | 6,81 | 6,48 | 6,79 | 4,70% | 630.571,00 |
| 07.04.2025 | 6,42 | 6,73 | 6,27 | 6,49 | -1,64% | 671.964,00 |
| 04.04.2025 | 7,06 | 7,07 | 6,59 | 6,60 | -5,77% | 476.011,00 |
| 03.04.2025 | 6,84 | 7,03 | 6,82 | 7,00 | 1,39% | 530.312,00 |
| 02.04.2025 | 6,89 | 6,90 | 6,80 | 6,90 | 0,09% | 297.048,00 |
| 01.04.2025 | 6,92 | 7,01 | 6,88 | 6,90 | 0,61% | 322.403,00 |
| 31.03.2025 | 6,83 | 6,90 | 6,80 | 6,86 | -0,15% | 228.279,00 |
| 28.03.2025 | 6,89 | 6,92 | 6,84 | 6,87 | -0,41% | 156.250,00 |
| 27.03.2025 | 6,84 | 6,89 | 6,71 | 6,89 | 0,38% | 433.399,00 |
| 26.03.2025 | 6,98 | 7,01 | 6,87 | 6,87 | -1,55% | 371.848,00 |
| 25.03.2025 | 6,92 | 7,02 | 6,92 | 6,98 | 0,63% | 206.279,00 |
| 24.03.2025 | 6,87 | 6,95 | 6,86 | 6,93 | 0,90% | 117.693,00 |
| 21.03.2025 | 6,84 | 6,90 | 6,81 | 6,87 | 0,06% | 196.866,00 |
| 20.03.2025 | 6,77 | 6,92 | 6,77 | 6,87 | 1,33% | 198.112,00 |
| 19.03.2025 | 6,77 | 6,82 | 6,72 | 6,78 | 0,06% | 141.045,00 |
| 18.03.2025 | 6,88 | 6,89 | 6,76 | 6,77 | -1,12% | 184.113,00 |
| 17.03.2025 | 6,83 | 6,89 | 6,78 | 6,85 | 0,45% | 240.687,00 |
| 14.03.2025 | 6,67 | 6,83 | 6,67 | 6,82 | 2,43% | 223.516,00 |
| 13.03.2025 | 6,60 | 6,72 | 6,60 | 6,66 | -0,36% | 246.768,00 |
| 12.03.2025 | 6,72 | 6,76 | 6,65 | 6,68 | -0,77% | 285.533,00 |
| 11.03.2025 | 6,81 | 6,89 | 6,71 | 6,73 | -1,09% | 318.506,00 |
| 10.03.2025 | 6,94 | 6,95 | 6,78 | 6,81 | -0,73% | 158.658,00 |
| 07.03.2025 | 6,80 | 6,92 | 6,73 | 6,86 | -0,06% | 252.762,00 |
| 06.03.2025 | 6,85 | 6,90 | 6,82 | 6,86 | 0,70% | 224.924,00 |