8,953€
-4,71%
Echtzeit-Aktienkurs ROLLS ROYCE HLDGS LS 0.20
Bid:
Ask:
Aktienkurse zur ROLLS ROYCE HLDGS LS 0.20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 9,40 | 9,42 | 9,01 | 9,12 | -2,97% | 48.777,00 |
| 01.04.2025 | 8,94 | 9,57 | 8,92 | 9,40 | 5,12% | 23.169,00 |
| 31.03.2025 | 9,33 | 9,33 | 8,90 | 8,94 | -4,06% | 17.547,00 |
| 28.03.2025 | 9,62 | 9,63 | 9,28 | 9,32 | -3,20% | 4.425,00 |
| 27.03.2025 | 9,71 | 9,78 | 9,52 | 9,62 | -0,86% | 4.495,00 |
| 26.03.2025 | 9,90 | 9,92 | 9,63 | 9,71 | -1,92% | 13.866,00 |
| 25.03.2025 | 9,61 | 10,04 | 9,53 | 9,90 | 3,01% | 22.079,00 |
| 24.03.2025 | 9,74 | 9,89 | 9,56 | 9,61 | -1,40% | 19.921,00 |
| 21.03.2025 | 9,69 | 9,81 | 9,58 | 9,74 | 0,57% | 16.260,00 |
| 20.03.2025 | 9,93 | 9,95 | 9,50 | 9,69 | -2,42% | 37.937,00 |
| 19.03.2025 | 9,85 | 9,97 | 9,70 | 9,93 | 0,81% | 47.416,00 |
| 18.03.2025 | 9,70 | 9,88 | 9,55 | 9,85 | 1,53% | 87.891,00 |
| 17.03.2025 | 9,66 | 9,75 | 9,51 | 9,70 | 0,10% | 30.046,00 |
| 14.03.2025 | 9,41 | 9,72 | 9,35 | 9,69 | 3,03% | 15.534,00 |
| 13.03.2025 | 9,57 | 9,65 | 9,22 | 9,41 | -1,73% | 29.187,00 |
| 12.03.2025 | 9,20 | 9,61 | 9,03 | 9,57 | 4,02% | 15.343,00 |
| 11.03.2025 | 8,93 | 9,21 | 8,63 | 9,20 | 3,39% | 18.610,00 |
| 10.03.2025 | 9,71 | 9,79 | 8,71 | 8,90 | -8,37% | 79.898,00 |
| 07.03.2025 | 9,76 | 9,82 | 9,53 | 9,71 | -0,73% | 37.556,00 |
| 06.03.2025 | 9,97 | 10,03 | 9,55 | 9,78 | -1,90% | 27.026,00 |
| 05.03.2025 | 9,84 | 10,03 | 9,55 | 9,97 | 1,82% | 25.537,00 |
| 04.03.2025 | 9,97 | 10,02 | 9,51 | 9,80 | -1,88% | 27.746,00 |
| 03.03.2025 | 9,63 | 10,54 | 9,49 | 9,98 | 5,56% | 76.399,00 |
| 28.02.2025 | 9,03 | 9,56 | 8,91 | 9,46 | 5,83% | 30.179,00 |
| 27.02.2025 | 7,74 | 9,27 | 7,74 | 8,94 | 14,53% | 89.610,00 |
| 26.02.2025 | 7,55 | 7,85 | 7,50 | 7,80 | 3,32% | 38.999,00 |
| 25.02.2025 | 7,48 | 7,58 | 7,33 | 7,55 | 1,03% | 17.028,00 |
| 24.02.2025 | 7,55 | 7,70 | 7,41 | 7,48 | -0,73% | 22.487,00 |
| 21.02.2025 | 7,63 | 7,73 | 7,50 | 7,53 | -1,27% | 16.349,00 |
| 20.02.2025 | 7,91 | 7,94 | 7,43 | 7,63 | -3,42% | 22.992,00 |
| 19.02.2025 | 7,94 | 8,00 | 7,78 | 7,90 | -0,53% | 18.329,00 |
| 18.02.2025 | 7,84 | 7,99 | 7,73 | 7,94 | 1,24% | 60.310,00 |
| 17.02.2025 | 7,48 | 7,87 | 7,47 | 7,84 | 4,85% | 25.651,00 |
| 14.02.2025 | 7,58 | 7,63 | 7,44 | 7,48 | -1,27% | 13.069,00 |
| 13.02.2025 | 7,53 | 7,58 | 7,45 | 7,58 | 1,09% | 22.435,00 |
| 12.02.2025 | 7,52 | 7,57 | 7,37 | 7,49 | -0,36% | 28.256,00 |
| 11.02.2025 | 7,32 | 7,54 | 7,30 | 7,52 | 2,70% | 8.715,00 |
| 10.02.2025 | 7,22 | 7,40 | 7,22 | 7,32 | 1,38% | 10.285,00 |
| 07.02.2025 | 7,22 | 7,32 | 7,20 | 7,22 | 0,08% | 2.306,00 |
| 06.02.2025 | 7,26 | 7,29 | 7,12 | 7,22 | -0,48% | 3.832,00 |
| 05.02.2025 | 7,07 | 7,25 | 7,04 | 7,25 | 2,18% | 8.288,00 |
| 04.02.2025 | 7,14 | 7,22 | 7,07 | 7,10 | -0,63% | 2.932,00 |
| 03.02.2025 | 7,04 | 7,21 | 6,99 | 7,14 | -0,72% | 20.810,00 |
| 31.01.2025 | 7,14 | 7,29 | 7,12 | 7,19 | 0,93% | 21.329,00 |
| 30.01.2025 | 7,06 | 7,20 | 7,02 | 7,13 | 0,83% | 16.091,00 |
| 29.01.2025 | 7,06 | 7,11 | 7,01 | 7,07 | -0,06% | 8.513,00 |
| 28.01.2025 | 7,15 | 7,18 | 6,94 | 7,07 | -1,34% | 7.463,00 |
| 27.01.2025 | 7,28 | 7,28 | 6,83 | 7,17 | -1,69% | 28.772,00 |
| 24.01.2025 | 7,26 | 7,71 | 7,20 | 7,29 | 0,59% | 22.215,00 |
| 23.01.2025 | 7,14 | 7,26 | 7,09 | 7,25 | 1,57% | 62.262,00 |
| 22.01.2025 | 6,98 | 7,21 | 6,98 | 7,14 | 2,29% | 10.278,00 |
| 21.01.2025 | 7,01 | 7,09 | 6,94 | 6,98 | -0,54% | 14.579,00 |
| 20.01.2025 | 6,91 | 7,06 | 6,90 | 7,01 | 1,52% | 7.053,00 |
| 17.01.2025 | 6,85 | 7,05 | 6,82 | 6,91 | 0,80% | 5.981,00 |
| 16.01.2025 | 6,71 | 6,92 | 6,71 | 6,85 | 1,84% | 4.359,00 |
| 15.01.2025 | 6,64 | 6,76 | 6,62 | 6,73 | 1,32% | 5.595,00 |
| 14.01.2025 | 6,71 | 6,90 | 6,61 | 6,64 | -1,06% | 4.301,00 |
| 13.01.2025 | 6,96 | 6,97 | 6,69 | 6,71 | -4,06% | 34.134,00 |
| 10.01.2025 | 6,94 | 7,03 | 6,86 | 7,00 | 0,79% | 8.112,00 |
| 09.01.2025 | 6,94 | 7,01 | 6,83 | 6,94 | 0,04% | 55,00 |
| 08.01.2025 | 6,96 | 7,06 | 6,91 | 6,94 | -0,26% | 3.441,00 |
| 07.01.2025 | 6,83 | 7,02 | 6,82 | 6,96 | 1,87% | 1.938,00 |
| 06.01.2025 | 7,09 | 7,14 | 6,76 | 6,83 | -3,76% | 11.952,00 |
| 03.01.2025 | 7,14 | 7,16 | 7,02 | 7,10 | -0,62% | 7.839,00 |
| 02.01.2025 | 6,90 | 7,16 | 6,82 | 7,14 | 3,49% | 13.063,00 |
| 30.12.2024 | 6,99 | 7,00 | 6,89 | 6,90 | -1,47% | 5.338,00 |
| 27.12.2024 | 7,00 | 7,02 | 6,90 | 7,00 | 0,07% | 2.030,00 |
| 23.12.2024 | 7,01 | 7,08 | 6,94 | 7,00 | 0,19% | 11.345,00 |
| 20.12.2024 | 7,01 | 7,06 | 6,83 | 6,98 | -0,37% | 6.934,00 |
| 19.12.2024 | 7,08 | 7,12 | 6,96 | 7,01 | -0,96% | 1.737,00 |
| 18.12.2024 | 7,13 | 7,19 | 7,04 | 7,08 | -0,67% | 1.797,00 |
| 17.12.2024 | 7,06 | 7,15 | 7,01 | 7,13 | 0,95% | 16.344,00 |
| 16.12.2024 | 6,95 | 7,12 | 6,90 | 7,06 | 1,60% | 7.733,00 |
| 13.12.2024 | 7,02 | 7,06 | 6,91 | 6,95 | -1,05% | 1.072,00 |
| 12.12.2024 | 7,05 | 7,13 | 7,01 | 7,02 | -0,34% | 3.053,00 |
| 11.12.2024 | 6,85 | 7,08 | 6,84 | 7,05 | 2,83% | 6.073,00 |
| 10.12.2024 | 7,06 | 7,09 | 6,84 | 6,85 | -3,06% | 2.893,00 |
| 09.12.2024 | 7,08 | 7,17 | 7,01 | 7,07 | -0,10% | 1.100,00 |
| 06.12.2024 | 7,17 | 7,20 | 7,07 | 7,08 | -1,30% | 7.542,00 |
| 05.12.2024 | 7,24 | 7,27 | 7,10 | 7,17 | -1,13% | 22.312,00 |
| 04.12.2024 | 7,09 | 7,31 | 7,09 | 7,25 | 2,14% | 36.676,00 |
| 03.12.2024 | 6,92 | 7,17 | 6,92 | 7,10 | 2,51% | 19.471,00 |
| 02.12.2024 | 6,81 | 6,96 | 6,76 | 6,92 | 1,64% | 33.264,00 |
| 29.11.2024 | 6,58 | 6,82 | 6,56 | 6,81 | 3,57% | 8.497,00 |
| 28.11.2024 | 6,57 | 6,65 | 6,53 | 6,58 | 0,08% | 3.970,00 |
| 27.11.2024 | 6,48 | 6,64 | 6,46 | 6,57 | 1,36% | 10.063,00 |
| 26.11.2024 | 6,50 | 6,60 | 6,42 | 6,48 | -0,20% | 33.639,00 |
| 25.11.2024 | 6,63 | 6,73 | 6,48 | 6,50 | -2,09% | 21.137,00 |
| 22.11.2024 | 6,57 | 6,66 | 6,53 | 6,64 | 0,96% | 5.885,00 |
| 21.11.2024 | 6,39 | 6,63 | 6,30 | 6,57 | 2,90% | 13.945,00 |
| 20.11.2024 | 6,26 | 6,47 | 6,26 | 6,39 | 2,50% | 2.319,00 |
| 19.11.2024 | 6,59 | 6,61 | 6,22 | 6,23 | -4,94% | 10.334,00 |
| 18.11.2024 | 6,57 | 6,68 | 6,45 | 6,56 | -0,11% | 7.332,00 |
| 15.11.2024 | 6,62 | 6,63 | 6,50 | 6,56 | -1,13% | 8.410,00 |
| 14.11.2024 | 6,81 | 6,82 | 6,63 | 6,64 | -2,61% | 6.575,00 |
| 13.11.2024 | 6,84 | 6,87 | 6,75 | 6,82 | -0,76% | 7.996,00 |
| 12.11.2024 | 7,03 | 7,05 | 6,81 | 6,87 | -2,40% | 8.451,00 |
| 11.11.2024 | 6,78 | 7,04 | 6,74 | 7,04 | 4,11% | 7.301,00 |
| 08.11.2024 | 6,70 | 6,81 | 6,66 | 6,76 | 0,81% | 1.845,00 |
| 07.11.2024 | 6,96 | 7,00 | 6,64 | 6,71 | -3,94% | 10.271,00 |