Jetzt handeln
RENTOKIL INITIAL PLCSHS
ISIN: GB00B082RF11 | WKN: A0EQ3A
4,8105 €
-0,0455 -0,94 %
23.12. 22:58
Status: closed
Geld
4,7680 €
Stück: 1.038
Brief
4,8530 €
Stück: 1.038
Zeit | Kurs | Volumen | |
---|---|---|---|
19.12. 16:15:01.904 | 4,87 € | 130 | |
16.12. 14:54:48.264 | 5,002 € | 1.410 | |
15.12. 17:32:40.430 | 4,958 € | 2 | |
12.12. 21:02:40.026 | 4,948 € | 7 | |
12.12. 10:33:27.625 | 4,975 € | 150 | |
09.12. 16:04:09.154 | 4,977 € | 31 | |
08.12. 17:32:23.485 | 5,004 € | 2 | |
05.12. 21:04:09.677 | 4,95 € | 3 | |
05.12. 16:55:37.549 | 4,933 € | 190 | |
03.12. 18:25:16.833 | 4,832 € | 64 | |
03.12. 15:11:32.408 | 4,884 € | 286 | |
26.11. 15:00:01.075 | 4,997 € | 250 | |
20.11. 18:00:28.262 | 4,761 € | 218 | |
20.11. 17:39:34.575 | 4,881 € | 64 | |
18.11. 16:43:00.729 | 4,899 € | 82 | |
17.11. 17:32:51.164 | 4,948 € | 32 | |
16.11. 11:02:24.265 | 4,948 € | 3 | |
11.11. 15:37:03.920 | 4,988 € | 400 | |
10.11. 17:32:29.122 | 4,844 € | 10 | |
30.10. 16:41:07.105 | 4,73 € | 105 | |
30.10. 13:47:24.653 | 4,708 € | 425 | |
29.10. 16:20:06.234 | 4,757 € | 360 | |
29.10. 16:19:10.551 | 4,757 € | 360 | |
29.10. 16:18:21.494 | 4,759 € | 360 | |
22.10. 16:20:15.338 | 4,534 € | 175 | |
07.10. 15:52:28.233 | 4,364 € | 1.000 | |
07.10. 15:18:35.308 | 4,281 € | 2.027 | |
26.09. 21:02:50.868 | 4,533 € | 9 | |
10.09. 11:39:13.199 | 5,738 € | 110 | |
06.09. 20:17:43.584 | 5,516 € | 1.700 | |
12.06. 08:05:50.719 | 5,282 € | 1.000 | |
10.06. 14:40:58.128 | 4,964 € | 103 | |
23.05. 09:14:28.440 | 4,802 € | 1.130 | |
21.05. 15:16:45.525 | 4,891 € | 6 | |
02.05. 09:15:02.688 | 4,80 € | 230 | |
21.03. 11:10:29.638 | 5,656 € | 1.000 | |
07.03. 18:42:44.377 | 6,122 € | 1.000 | |
23.10. 11:48:58.791 | 5,218 € | 1.500 | |
19.10. 09:08:56.440 | 6,236 € | 1.000 | |
31.07. 16:02:26.746 | 7,506 € | 2 | |
11.07. 18:01:39.616 | 6,79 € | 80 | |
04.07. 13:26:44.003 | 7,23 € | 199 | |
23.06. 16:02:23.242 | 7,348 € | 8 | |
06.06. 09:25:45.402 | 7,682 € | 450 | |
04.06. 17:33:56.076 | 7,662 € | 13 | |
30.05. 16:01:36.191 | 7,47 € | 23 | |
17.05. 16:01:59.674 | 7,624 € | 2 | |
12.05. 17:40:20.847 | 7,508 € | 269 | |
21.04. 15:44:50.997 | 7,23 € | 100 | |
03.04. 17:56:11.275 | 6,628 € | 80 | |
22.03. 16:00:49.878 | 6,44 € | 2 | |
01.03. 11:43:58.109 | 5,90 € | 22 | |
30.01. 16:02:14.325 | 5,76 € | 2 | |
17.01. 16:11:10.024 | 5,90 € | 150 | |
17.01. 16:09:40.928 | 5,88 € | 100 | |
17.01. 16:06:49.232 | 5,88 € | 130 | |
09.01. 16:31:16.990 | 5,72 € | 335 | |
02.11. 11:03:34.333 | 6,16 € | 250 | |
24.10. 16:08:11.500 | 5,96 € | 2 | |
07.06. 16:04:47.461 | 6,00 € | 5 | |
24.05. 16:02:11.440 | 5,84 € | 18 | |
06.05. 15:25:20.856 | 6,16 € | 60 | |
27.04. 14:18:18.737 | 6,42 € | 60 | |
25.04. 16:03:04.412 | 6,34 € | 2 | |
08.03. 11:21:09.014 | 5,614 € | 20 | |
07.03. 14:44:31.395 | 5,72 € | 40 | |
03.03. 21:10:23.689 | 6,156 € | 100 | |
01.02. 16:33:05.251 | 6,248 € | 60 | |
01.02. 11:50:40.437 | 6,334 € | 75 | |
10.01. 17:06:22.383 | 6,498 € | 80 | |
10.01. 09:44:10.390 | 6,508 € | 300 | |
14.12. 12:38:04.571 | 6,694 € | 300 | |
06.12. 10:15:40.547 | 7,194 € | 150 | |
18.11. 13:14:41.039 | 7,56 € | 50 | |
26.10. 15:59:33.825 | 7,068 € | 1.500 | |
26.08. 08:58:44.418 | 6,81 € | 300 | |
26.03. 22:59:16.319 | 5,80 € | 5 | |
17.02. 20:57:25.639 | 5,90 € | 3.400 | |
28.01. 10:27:01.512 | 5,55 € | 200 | |
21.01. 17:36:17.362 | 5,95 € | 500 | |
09.12. 18:43:25.316 | 5,612 € | 18 | |
28.11. 11:28:33.242 | 5,538 € | 140 | |
09.11. 13:00:11.467 | 6,354 € | 1.050 | |
29.10. 18:00:22.235 | 5,94 € | 170 | |
29.10. 17:37:50.398 | 5,928 € | 250 | |
29.10. 17:09:25.079 | 5,926 € | 200 | |
15.10. 10:35:36.686 | 5,84 € | 325 | |
12.10. 12:41:28.143 | 6,094 € | 330 | |
02.10. 16:01:47.469 | 5,896 € | 450 | |
02.10. 15:52:27.479 | 5,894 € | 1.275 | |
03.08. 09:15:25.439 | 5,998 € | 1 | |
22.07. 17:29:52.950 | 6,094 € | 1 | |
17.07. 08:00:10.500 | 6,15 € | 500 | |
16.07. 16:28:18.388 | 6,172 € | 1 | |
07.07. 17:51:01.459 | 5,884 € | 860 | |
01.07. 20:11:59.371 | 5,668 € | 100 | |
10.06. 12:04:49.528 | 5,296 € | 3 | |
27.05. 17:29:08.172 | 5,526 € | 112 | |
20.05. 14:20:00.501 | 5,548 € | 120 | |
19.05. 22:26:33.679 | 5,478 € | 120 | |
06.05. 16:01:29.514 | 5,412 € | 3 | |
05.05. 19:02:57.352 | 5,374 € | 8 | |
23.04. 11:42:29.753 | 5,254 € | 200 | |
17.04. 10:41:45.114 | 4,945 € | 70 | |
07.04. 16:19:20.000 | 4,514 € | 20 | |
31.03. 22:56:25.884 | 4,366 € | 4.200 | |
27.03. 10:25:53.211 | 4,149 € | 307 | |
26.03. 21:27:35.809 | 4,225 € | 1.000 | |
26.03. 12:30:32.691 | 3,768 € | 6 | |
25.03. 11:25:31.952 | 3,608 € | 1.000 | |
25.03. 11:00:37.906 | 3,423 € | 3.000 | |
18.03. 12:44:36.391 | 3,879 € | 114 | |
12.03. 12:51:18.872 | 4,876 € | 90 | |
11.03. 20:29:42.276 | 5,076 € | 1.000 | |
06.03. 09:39:39.141 | 5,95 € | 500 | |
01.03. 17:04:15.995 | 5,552 € | 30 | |
17.02. 10:58:28.375 | 5,99 € | 3 | |
06.02. 15:07:53.222 | 6,01 € | 100 | |
05.02. 21:32:13.233 | 5,99 € | 55 | |
29.01. 11:11:02.382 | 5,726 € | 84 | |
27.01. 13:37:52.727 | 5,658 € | 5 | |
27.01. 11:47:13.741 | 5,68 € | 870 | |
23.01. 17:51:44.004 | 5,532 € | 29 | |
14.01. 12:25:40.199 | 5,246 € | 210 | |
10.01. 13:55:10.697 | 5,464 € | 36 | |
06.01. 21:00:41.366 | 5,338 € | 1 | |
06.01. 07:58:12.180 | 5,414 € | 1 | |
16.12. 19:13:02.336 | 5,276 € | 24 | |
18.11. 14:22:16.436 | 5,302 € | 1 | |
30.10. 13:55:35.767 | 5,214 € | 420 | |
24.10. 17:56:14.639 | 5,114 € | 10 | |
23.10. 10:22:43.584 | 5,14 € | 200 | |
22.10. 08:26:14.644 | 5,202 € | 1 | |
17.10. 15:35:16.548 | 5,308 € | 50 | |
15.10. 17:00:05.036 | 5,30 € | 24 | |
14.10. 09:01:26.265 | 5,17 € | 1.330 | |
11.10. 16:47:57.695 | 5,294 € | 100 | |
07.10. 07:35:43.405 | 5,242 € | 1.330 | |
26.09. 18:58:27.980 | 5,318 € | 375 | |
26.09. 12:45:56.670 | 5,25 € | 1 | |
11.09. 15:47:17.750 | 4,99 € | 100 | |
11.09. 09:02:54.361 | 4,94 € | 300 | |
10.09. 10:12:00.552 | 4,95 € | 1 | |
05.09. 09:53:34.326 | 5,234 € | 400 | |
03.09. 13:56:17.720 | 5,144 € | 100 | |
29.08. 10:03:43.485 | 4,91 € | 1 | |
28.08. 15:35:45.836 | 4,998 € | 1 | |
28.08. 13:55:27.059 | 5,00 € | 1 | |
28.08. 13:23:50.076 | 5,016 € | 1 | |
26.08. 07:33:15.378 | 4,763 € | 210 | |
20.08. 21:07:26.355 | 4,838 € | 520 | |
15.08. 19:11:30.168 | 4,90 € | 255 | |
15.08. 17:50:02.640 | 4,90 € | 168 | |
15.08. 15:54:27.644 | 4,963 € | 75 | |
14.08. 14:57:55.507 | 4,964 € | 200 | |
14.08. 14:54:03.576 | 4,808 € | 3.000 | |
13.08. 09:34:32.823 | 4,819 € | 2.500 | |
08.08. 13:04:08.279 | 4,944 € | 10 | |
26.07. 16:16:59.428 | 4,705 € | 1.000 | |
25.07. 10:47:18.751 | 4,594 € | 740 | |
19.07. 20:46:17.991 | 4,835 € | 26 | |
17.07. 13:34:45.715 | 4,627 € | 35 | |
17.07. 10:45:50.316 | 4,761 € | 420 | |
16.07. 16:41:00.534 | 4,768 € | 150 | |
15.07. 15:57:22.180 | 4,754 € | 740 | |
10.07. 08:59:43.332 | 4,425 € | 800 | |
08.07. 14:18:57.718 | 4,544 € | 36 | |
08.07. 13:40:37.886 | 4,679 € | 3.850 | |
05.07. 10:04:50.281 | 4,654 € | 210 | |
17.06. 07:30:02.128 | 4,497 € | 100 | |
29.05. 11:31:55.490 | 4,188 € | 912 | |
15.05. 16:03:54.487 | 4,419 € | 1.620 | |
09.05. 12:13:54.672 | 4,447 € | 350 | |
08.05. 11:02:31.055 | 4,502 € | 1 | |
07.05. 13:38:48.097 | 4,666 € | 50 | |
03.05. 11:50:59.749 | 4,65 € | 322 | |
26.04. 17:36:03.554 | 4,599 € | 1 | |
16.04. 08:23:58.930 | 4,174 € | 1 | |
27.03. 17:26:50.195 | 4,111 € | 115 | |
25.03. 15:22:43.204 | 3,974 € | 58 | |
04.03. 09:55:08.725 | 4,061 € | 103 | |
28.02. 14:58:15.926 | 4,201 € | 460 | |
05.02. 17:30:35.050 | 4,111 € | 299 | |
14.12. 09:48:53.146 | 3,627 € | 129 | |
07.11. 09:01:08.989 | 3,597 € | 40 | |
11.10. 10:37:12.761 | 3,394 € | 2.600 | |
08.10. 18:14:35.789 | 3,804 € | 1 | |
21.09. 10:28:45.662 | 3,484 € | 20 | |
17.09. 09:11:34.954 | 3,532 € | 516 | |
11.09. 11:16:54.203 | 3,678 € | 1.000 | |
05.09. 13:51:43.559 | 3,52 € | 500 | |
20.08. 07:30:01.189 | 3,695 € | 68 | |
16.08. 12:05:42.923 | 3,834 € | 2.600 | |
09.08. 11:44:41.490 | 3,795 € | 1 | |
07.08. 14:07:17.365 | 3,75 € | 3.000 | |
06.08. 09:43:27.599 | 3,633 € | 12 | |
02.08. 16:06:10.788 | 3,559 € | 390 | |
02.08. 10:04:37.319 | 3,704 € | 2.500 | |
13.06. 13:04:42.680 | 4,081 € | 6 | |
12.06. 10:58:27.006 | 4,034 € | 188 | |
06.06. 09:03:03.865 | 4,00 € | 35 | |
01.06. 11:34:51.781 | 3,909 € | 1 | |
23.05. 11:03:04.925 | 3,923 € | 1.620 | |
21.05. 10:13:06.063 | 3,853 € | 12 | |
14.05. 09:14:17.704 | 3,637 € | 300 | |
04.05. 18:34:38.514 | 3,686 € | 90 | |
04.05. 09:29:30.911 | 3,583 € | 12 | |
19.04. 09:09:01.513 | 3,213 € | 2.000 | |
13.04. 10:58:59.770 | 3,248 € | 1 | |
06.04. 19:07:10.192 | 3,226 € | 12 | |
04.04. 17:08:17.297 | 3,053 € | 280 | |
23.03. 17:24:05.602 | 3,139 € | 300 | |
12.03. 14:51:29.258 | 3,088 € | 1.500 | |
09.03. 21:42:19.644 | 2,99 € | 500 | |
05.03. 08:55:15.575 | 2,964 € | 716 | |
27.02. 10:26:44.625 | 3,35 € | 100 | |
20.02. 19:44:36.815 | 3,281 € | 602 | |
06.02. 12:34:37.139 | 3,114 € | 1.250 | |
24.01. 11:21:07.311 | 3,358 € | 1.250 | |
23.01. 10:54:31.308 | 3,424 € | 2.000 | |
18.01. 17:04:22.889 | 3,471 € | 325 | |
09.01. 14:48:28.735 | 3,56 € | 1.000 | |
02.01. 07:31:05.621 | 3,574 € | 3.050 | |
18.12. 17:22:19.350 | 3,55 € | 920 | |
17.11. 17:28:54.808 | 3,601 € | 1 | |
07.11. 14:52:03.653 | 3,645 € | 700 | |
07.11. 10:36:20.595 | 3,758 € | 1 | |
02.11. 17:30:37.136 | 3,60 € | 2.100 | |
01.11. 15:06:03.268 | 3,886 € | 129 | |
30.10. 14:32:40.743 | 3,898 € | 800 | |
24.10. 10:10:09.461 | 3,609 € | 100 | |
16.10. 15:31:31.868 | 3,405 € | 350 | |
06.10. 09:18:50.316 | 3,398 € | 700 | |
21.09. 16:24:19.385 | 3,392 € | 3.000 | |
04.09. 08:00:19.712 | 3,352 € | 602 | |
25.08. 09:49:11.588 | 3,309 € | 500 | |
24.08. 13:22:03.460 | 3,298 € | 750 | |
11.08. 10:56:10.446 | 3,209 € | 620 | |
11.08. 10:37:51.395 | 3,216 € | 1 | |
09.08. 16:42:46.856 | 3,279 € | 280 | |
31.07. 16:49:08.895 | 3,347 € | 6 | |
25.07. 17:55:25.124 | 3,14 € | 665 | |
21.07. 17:16:14.049 | 3,124 € | 3.000 | |
17.07. 18:54:24.276 | 3,202 € | 350 | |
06.07. 13:31:57.143 | 3,128 € | 2.000 | |
29.06. 16:02:46.893 | 3,055 € | 1.000 | |
29.06. 15:59:14.225 | 3,059 € | 300 | |
29.06. 12:15:54.347 | 3,09 € | 275 | |
28.06. 17:56:12.079 | 3,096 € | 500 | |
12.06. 08:00:31.459 | 3,24 € | 1.300 | |
08.06. 12:01:06.773 | 3,268 € | 600 | |
05.06. 19:05:17.948 | 3,207 € | 3 | |
30.05. 10:45:34.044 | 3,094 € | 60 | |
24.05. 11:20:41.440 | 2,978 € | 400 | |
18.05. 09:01:52.268 | 2,948 € | 1.500 | |
16.05. 15:33:31.629 | 2,994 € | 300 | |
08.05. 08:45:05.320 | 3,082 € | 300 | |
03.05. 17:58:02.764 | 3,036 € | 500 | |
28.04. 12:59:55.503 | 3,009 € | 1.500 | |
04.04. 08:04:40.938 | 2,924 € | 100 | |
27.03. 17:36:16.662 | 2,925 € | 500 | |
21.03. 12:27:11.021 | 2,891 € | 500 | |
13.03. 08:30:01.856 | 2,793 € | 716 | |
10.03. 09:52:22.057 | 2,764 € | 1.000 | |
07.03. 12:06:42.114 | 2,838 € | 200 | |
27.02. 10:24:08.150 | 2,70 € | 59 | |
20.02. 08:02:34.070 | 2,841 € | 68 | |
09.02. 14:05:02.349 | 2,726 € | 754 | |
07.02. 19:09:39.768 | 2,803 € | 100 | |
25.01. 16:21:30.833 | 2,568 € | 54 | |
24.01. 18:50:43.800 | 2,539 € | 100 | |
13.01. 11:03:36.859 | 2,544 € | 500 | |
06.01. 13:47:53.665 | 2,552 € | 400 | |
29.12. 12:17:42.807 | 2,623 € | 754 | |
16.12. 15:01:48.708 | 2,613 € | 500 | |
16.12. 08:28:15.350 | 2,663 € | 1.437 | |
15.12. 21:55:00.425 | 2,57 € | 4.000 | |
15.12. 17:46:55.815 | 2,585 € | 50 | |
15.12. 17:43:57.555 | 2,585 € | 1.475 | |
15.12. 13:45:58.724 | 2,477 € | 400 | |
06.12. 10:44:10.281 | 2,424 € | 100 | |
01.12. 13:00:02.806 | 2,541 € | 1.000 | |
28.11. 09:39:54.660 | 2,533 € | 2.000 | |
17.11. 17:46:55.516 | 2,556 € | 1.300 | |
16.11. 13:20:15.153 | 2,504 € | 400 | |
09.11. 13:58:39.170 | 2,606 € | 1.040 | |
09.11. 09:06:26.812 | 2,50 € | 400 | |
09.11. 09:06:26.460 | 2,50 € | 400 | |
07.11. 11:57:55.625 | 2,58 € | 830 | |
07.11. 11:17:54.267 | 2,58 € | 500 | |
07.11. 09:33:59.357 | 2,57 € | 2.000 | |
07.11. 09:10:29.520 | 2,58 € | 590 | |
04.11. 18:34:49.621 | 2,56 € | 100 | |
04.11. 08:34:49.021 | 2,54 € | 325 | |
03.11. 09:43:26.981 | 2,58 € | 400 | |
12.10. 13:04:47.493 | 2,50 € | 400 | |
06.10. 12:21:41.187 | 2,69 € | 500 | |
05.10. 08:31:53.405 | 2,56 € | 1.900 | |
06.09. 16:28:15.690 | 2,53 € | 6.032 | |
01.09. 09:36:55.810 | 2,51 € | 120 | |
31.08. 16:16:37.217 | 2,46 € | 1.000 | |
23.08. 18:35:23.526 | 2,48 € | 40 | |
23.08. 18:34:23.291 | 2,48 € | 240 | |
22.08. 11:09:48.788 | 2,50 € | 500 | |
17.08. 17:21:56.141 | 2,61 € | 2.000 | |
11.08. 16:02:32.061 | 2,64 € | 240 | |
10.08. 17:30:09.693 | 2,55 € | 200 | |
31.07. 17:00:29.339 | 2,59 € | 120 | |
29.07. 17:11:21.589 | 2,62 € | 40 | |
27.07. 18:51:08.042 | 2,62 € | 20 | |
26.07. 09:07:50.127 | 2,59 € | 1.900 | |
11.07. 10:58:51.301 | 2,48 € | 146 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:55:00 | 1.038 | 4,768 € | 4,853 € | 1.038 |
23.12. 22:52:00 | 1.038 | 4,768 € | 4,853 € | 1.038 |
23.12. 22:49:00 | 1.038 | 4,768 € | 4,853 € | 1.038 |
23.12. 22:46:00 | 1.038 | 4,768 € | 4,853 € | 1.038 |
23.12. 22:43:00 | 1.038 | 4,768 € | 4,853 € | 1.038 |
23.12. 22:40:00 | 1.038 | 4,768 € | 4,853 € | 1.038 |
23.12. 22:37:00 | 1.038 | 4,768 € | 4,853 € | 1.038 |
23.12. 22:34:00 | 1.038 | 4,768 € | 4,853 € | 1.038 |
23.12. 22:31:00 | 1.038 | 4,768 € | 4,853 € | 1.038 |
Stammdaten
WKN | A0EQ3A |
ISIN | GB00B082RF11 |
Branche | Entsorgung/Umwelttechnologie/-dienstleistung |
Herkunft | Großbritannien |
Aktienanzahl | 1,85 Mrd. |
Marktkapitalisierung | 9,03 Mrd. |
Dividende je Aktie | 0,054 GBP (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 37,76 % |
Abstand 52W Hoch | 19,47 % |
Abstand 52W Tief | 19,92 % |
Vola 30 Tage | 12,14 % |
Vola 250 Tage | 35,20 % |
KGV | 51,60 (2020) |
KCV | 17,65 (2020) |
Gewinn je Aktie | 0,100 (2020) |
Cashflow/Aktie | 0,290 (2020) |
Dividende je Aktie | 0,054 GBP (2020) |
Dividendenausschüttung in Mio. | - GBP (2020) |
Performance
1 Woche | 4,963 | -2,146 | |
1 Monat | 4,960 | -2,097 | |
6 Monate | 5,426 | -10,505 | |
Lfd. Jahr | 5,030 | -3,450 | |
1 Jahr | 5,055 | -3,937 | |
3 Jahre | 6,884 | -29,460 | |
5 Jahre | 5,423 | -10,455 |
Aktuelle Nachrichten
22.07.2024 13:10
Philip Jansen laut Sunday Times UK an Übernahme von Renttokil interessiert.
12.06.2024 08:40
Rentokil vorbörslich +9,6% +++ Kreise: Aktivistischer Trian Fund baut Anteil auf