9,700€
0,13%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 9,69 | 9,83 | 9,62 | 9,76 | 0,73% | 13.926,00 |
| 15.05.2025 | 9,44 | 9,73 | 9,36 | 9,69 | 2,64% | 31.336,00 |
| 14.05.2025 | 9,54 | 9,66 | 9,42 | 9,44 | -1,04% | 6.461,00 |
| 13.05.2025 | 9,28 | 9,61 | 9,28 | 9,54 | 2,00% | 13.650,00 |
| 12.05.2025 | 9,54 | 9,66 | 9,09 | 9,35 | -1,05% | 31.087,00 |
| 09.05.2025 | 9,51 | 9,61 | 9,37 | 9,45 | -0,65% | 24.358,00 |
| 08.05.2025 | 9,14 | 9,61 | 9,14 | 9,51 | 3,49% | 28.293,00 |
| 07.05.2025 | 9,22 | 9,33 | 9,09 | 9,19 | -0,33% | 13.079,00 |
| 06.05.2025 | 9,27 | 9,34 | 9,15 | 9,22 | -0,63% | 32.032,00 |
| 05.05.2025 | 9,22 | 9,53 | 9,05 | 9,28 | 0,62% | 32.792,00 |
| 02.05.2025 | 9,04 | 9,34 | 9,01 | 9,22 | 3,10% | 5.713,00 |
| 30.04.2025 | 9,02 | 9,11 | 8,75 | 8,94 | -0,70% | 17.666,00 |
| 29.04.2025 | 9,00 | 9,10 | 8,93 | 9,01 | 0,09% | 4.058,00 |
| 28.04.2025 | 8,97 | 9,08 | 8,85 | 9,00 | 0,14% | 6.115,00 |
| 25.04.2025 | 8,75 | 9,10 | 8,75 | 8,99 | 2,83% | 8.362,00 |
| 24.04.2025 | 8,62 | 8,81 | 8,43 | 8,74 | 1,55% | 17.660,00 |
| 23.04.2025 | 8,67 | 8,67 | 8,49 | 8,61 | 1,06% | 6.236,00 |
| 22.04.2025 | 8,44 | 8,55 | 8,25 | 8,52 | 0,11% | 24.411,00 |
| 17.04.2025 | 8,49 | 8,86 | 8,26 | 8,51 | 0,25% | 14.962,00 |
| 16.04.2025 | 8,68 | 8,68 | 8,41 | 8,49 | -2,17% | 35.120,00 |
| 15.04.2025 | 8,38 | 8,69 | 8,35 | 8,67 | 3,64% | 20.638,00 |
| 14.04.2025 | 8,30 | 8,55 | 8,09 | 8,37 | 0,88% | 33.239,00 |
| 11.04.2025 | 8,10 | 8,35 | 7,79 | 8,30 | 2,70% | 8.786,00 |
| 10.04.2025 | 8,74 | 9,00 | 7,95 | 8,08 | -7,54% | 16.407,00 |
| 09.04.2025 | 7,52 | 9,01 | 7,45 | 8,74 | 14,46% | 22.012,00 |
| 08.04.2025 | 7,53 | 8,31 | 7,17 | 7,63 | -2,30% | 34.632,00 |
| 07.04.2025 | 7,38 | 8,01 | 6,26 | 7,81 | 2,04% | 85.910,00 |
| 04.04.2025 | 9,02 | 9,02 | 7,62 | 7,66 | -15,12% | 97.864,00 |
| 03.04.2025 | 8,87 | 9,02 | 8,75 | 9,02 | -1,05% | 26.565,00 |
| 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 |