14,153€
0,42%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,14 | 14,15 | 14,06 | 14,15 | 0,41% | - |
| 21.05.2026 | 14,10 | 14,23 | 13,84 | 14,09 | -0,03% | 5.237,00 |
| 20.05.2026 | 13,35 | 14,26 | 0,00 | 14,10 | 5,21% | 3.134,00 |
| 19.05.2026 | 13,30 | 13,76 | 13,17 | 13,40 | 0,60% | 11.900,00 |
| 18.05.2026 | 13,21 | 13,64 | 12,92 | 13,32 | 0,73% | 11.294,00 |
| 15.05.2026 | 13,78 | 13,95 | 13,17 | 13,22 | -3,85% | 2.203,00 |
| 14.05.2026 | 14,05 | 14,13 | 13,70 | 13,75 | -1,78% | 5.534,00 |
| 13.05.2026 | 13,80 | 14,08 | 13,71 | 14,00 | 1,54% | 5.137,00 |
| 12.05.2026 | 14,17 | 14,19 | 13,71 | 13,79 | -2,45% | 5.795,00 |
| 11.05.2026 | 14,03 | 14,32 | 13,81 | 14,14 | -0,23% | 1.330,00 |
| 08.05.2026 | 14,44 | 14,54 | 14,11 | 14,17 | -2,56% | 5.737,00 |
| 07.05.2026 | 14,88 | 15,27 | 14,52 | 14,54 | -2,41% | 2.899,00 |
| 06.05.2026 | 13,96 | 15,40 | 13,95 | 14,90 | 6,66% | 11.583,00 |
| 05.05.2026 | 13,90 | 14,05 | 13,63 | 13,97 | 1,24% | 4.616,00 |
| 04.05.2026 | 13,82 | 14,21 | 13,70 | 13,80 | -0,17% | 3.085,00 |
| 30.04.2026 | 12,81 | 13,98 | 12,65 | 13,82 | 7,18% | 16.182,00 |
| 29.04.2026 | 13,10 | 13,31 | 12,65 | 12,90 | -2,01% | 6.968,00 |
| 28.04.2026 | 13,24 | 13,25 | 12,85 | 13,16 | -0,51% | 7.118,00 |
| 27.04.2026 | 13,23 | 13,37 | 13,11 | 13,23 | -0,59% | 27.458,00 |
| 24.04.2026 | 13,56 | 13,57 | 13,11 | 13,31 | 0,60% | 33.790,00 |
| 23.04.2026 | 13,17 | 13,58 | 12,95 | 13,23 | 0,09% | 8.093,00 |
| 22.04.2026 | 13,72 | 14,12 | 13,13 | 13,21 | -3,14% | 14.942,00 |
| 21.04.2026 | 14,76 | 14,80 | 13,64 | 13,64 | -6,58% | 16.829,00 |
| 20.04.2026 | 15,14 | 15,14 | 14,54 | 14,60 | -3,51% | 2.014,00 |
| 17.04.2026 | 14,57 | 15,28 | 14,24 | 15,13 | 3,89% | 6.254,00 |
| 16.04.2026 | 14,93 | 15,06 | 14,24 | 14,57 | -2,67% | 11.397,00 |
| 15.04.2026 | 15,16 | 15,21 | 14,81 | 14,97 | -1,40% | 6.909,00 |
| 14.04.2026 | 14,61 | 15,26 | 14,54 | 15,18 | 3,62% | 17.146,00 |
| 13.04.2026 | 14,37 | 14,72 | 14,15 | 14,65 | 0,54% | 7.800,00 |
| 10.04.2026 | 14,84 | 14,89 | 14,47 | 14,57 | -1,43% | 3.219,00 |
| 09.04.2026 | 14,75 | 14,79 | 14,51 | 14,78 | 0,49% | 3.886,00 |
| 08.04.2026 | 13,34 | 14,81 | 13,34 | 14,71 | 10,76% | 15.627,00 |
| 07.04.2026 | 13,79 | 13,81 | 13,06 | 13,28 | -4,25% | 4.123,00 |
| 02.04.2026 | 13,59 | 13,93 | 13,43 | 13,87 | -0,93% | 1.617,00 |
| 01.04.2026 | 13,56 | 14,16 | 13,32 | 14,00 | 7,28% | 13.297,00 |
| 31.03.2026 | 12,70 | 13,09 | 12,58 | 13,05 | 2,43% | 4.413,00 |
| 30.03.2026 | 12,45 | 12,95 | 12,25 | 12,74 | -1,32% | 5.238,00 |
| 27.03.2026 | 13,14 | 13,39 | 12,83 | 12,91 | -1,60% | 5.667,00 |
| 26.03.2026 | 13,69 | 13,76 | 13,04 | 13,12 | -4,72% | 13.418,00 |
| 25.03.2026 | 13,66 | 14,02 | 13,53 | 13,77 | 1,10% | 7.286,00 |
| 24.03.2026 | 13,79 | 14,15 | 13,32 | 13,62 | -3,75% | 1.625,00 |
| 23.03.2026 | 13,15 | 14,19 | 12,69 | 14,15 | 6,39% | 12.029,00 |
| 20.03.2026 | 13,99 | 14,17 | 13,13 | 13,30 | -4,80% | 27.710,00 |
| 19.03.2026 | 14,38 | 14,53 | 13,71 | 13,97 | -2,65% | 9.735,00 |
| 18.03.2026 | 14,52 | 15,03 | 14,30 | 14,35 | -1,64% | 1.347,00 |
| 17.03.2026 | 14,30 | 14,63 | 14,23 | 14,59 | 0,83% | 753,00 |
| 16.03.2026 | 14,51 | 14,51 | 14,13 | 14,47 | 0,70% | 11.235,00 |
| 13.03.2026 | 14,95 | 15,03 | 14,15 | 14,37 | -3,49% | 14.247,00 |
| 12.03.2026 | 15,14 | 15,54 | 14,87 | 14,89 | -0,07% | 3.378,00 |
| 11.03.2026 | 15,27 | 15,39 | 14,78 | 14,90 | -2,61% | 1.550,00 |
| 10.03.2026 | 14,39 | 15,50 | 14,39 | 15,30 | 5,08% | 55.260,00 |
| 09.03.2026 | 14,23 | 14,75 | 13,74 | 14,56 | -1,82% | 39.403,00 |
| 06.03.2026 | 15,21 | 15,31 | 14,69 | 14,83 | -6,02% | 7.950,00 |
| 05.03.2026 | 15,61 | 16,00 | 15,59 | 15,78 | 0,19% | 791,00 |
| 04.03.2026 | 15,02 | 15,79 | 14,85 | 15,75 | 5,56% | 21.628,00 |
| 03.03.2026 | 15,62 | 15,79 | 14,77 | 14,92 | -5,03% | 3.366,00 |
| 02.03.2026 | 15,45 | 15,80 | 14,47 | 15,71 | 1,03% | 40.707,00 |
| 27.02.2026 | 15,87 | 15,96 | 15,38 | 15,55 | -2,08% | 3.665,00 |
| 26.02.2026 | 15,44 | 16,35 | 15,30 | 15,88 | 2,25% | 67.536,00 |
| 25.02.2026 | 15,25 | 15,55 | 15,19 | 15,53 | 1,50% | 16.489,00 |
| 24.02.2026 | 15,45 | 15,58 | 15,17 | 15,30 | -0,71% | 11.839,00 |
| 23.02.2026 | 15,54 | 15,66 | 15,23 | 15,41 | -0,13% | 4.803,00 |
| 20.02.2026 | 15,33 | 15,52 | 15,26 | 15,43 | 1,05% | 1.710,00 |
| 19.02.2026 | 15,34 | 15,50 | 15,09 | 15,27 | -0,65% | 6.813,00 |
| 18.02.2026 | 14,97 | 15,43 | 14,97 | 15,37 | 2,06% | 16.132,00 |
| 17.02.2026 | 15,03 | 15,11 | 14,67 | 15,06 | 0,07% | 370,00 |
| 16.02.2026 | 14,76 | 15,10 | 14,76 | 15,05 | 1,83% | 7.469,00 |
| 13.02.2026 | 14,32 | 14,87 | 14,26 | 14,78 | 3,57% | 17.919,00 |
| 12.02.2026 | 14,52 | 14,75 | 14,19 | 14,27 | -2,13% | 5.812,00 |
| 11.02.2026 | 14,56 | 14,73 | 14,38 | 14,58 | 0,83% | 15.079,00 |
| 10.02.2026 | 14,83 | 14,88 | 14,43 | 14,46 | -0,21% | 6.154,00 |
| 09.02.2026 | 14,28 | 14,64 | 14,28 | 14,49 | 1,54% | 71,00 |
| 06.02.2026 | 13,96 | 14,31 | 13,91 | 14,27 | 1,86% | 3.857,00 |
| 05.02.2026 | 14,34 | 14,44 | 13,84 | 14,01 | -2,16% | 5.943,00 |
| 04.02.2026 | 14,58 | 14,85 | 14,24 | 14,32 | -1,65% | 15.388,00 |
| 03.02.2026 | 14,49 | 14,81 | 14,47 | 14,56 | 0,41% | 15.440,00 |
| 02.02.2026 | 13,94 | 14,50 | 13,46 | 14,50 | 2,47% | 22.840,00 |
| 30.01.2026 | 14,07 | 14,27 | 13,91 | 14,15 | 1,22% | 4.875,00 |
| 29.01.2026 | 14,06 | 14,33 | 13,85 | 13,98 | -1,48% | 12.993,00 |
| 28.01.2026 | 14,45 | 14,54 | 14,10 | 14,19 | -1,46% | 532,00 |
| 27.01.2026 | 14,46 | 14,57 | 14,38 | 14,40 | -0,21% | 1.552,00 |
| 26.01.2026 | 14,65 | 14,81 | 14,37 | 14,43 | -1,16% | 11.738,00 |
| 23.01.2026 | 14,63 | 14,70 | 14,47 | 14,60 | 0,62% | 3.000,00 |
| 22.01.2026 | 14,82 | 14,95 | 14,41 | 14,51 | -1,76% | 13.059,00 |
| 21.01.2026 | 14,85 | 14,96 | 14,47 | 14,77 | 0,14% | 7.102,00 |
| 20.01.2026 | 14,47 | 14,89 | 14,33 | 14,75 | 1,65% | 33.687,00 |
| 19.01.2026 | 14,75 | 14,99 | 14,13 | 14,51 | -2,36% | 18.069,00 |
| 16.01.2026 | 14,96 | 15,06 | 14,84 | 14,86 | -0,40% | 12.169,00 |
| 15.01.2026 | 14,90 | 14,95 | 14,71 | 14,92 | 0,34% | 12.661,00 |
| 14.01.2026 | 15,21 | 15,33 | 14,77 | 14,87 | -2,81% | 5.814,00 |
| 13.01.2026 | 15,06 | 15,37 | 14,99 | 15,30 | 1,66% | 6.703,00 |
| 12.01.2026 | 15,07 | 15,42 | 14,95 | 15,05 | -0,33% | 24.897,00 |
| 09.01.2026 | 14,85 | 15,18 | 14,77 | 15,10 | 1,68% | 7.699,00 |
| 08.01.2026 | 14,69 | 14,90 | 14,63 | 14,85 | 0,88% | 2.160,00 |
| 07.01.2026 | 14,56 | 14,74 | 14,45 | 14,72 | 2,22% | 3.622,00 |
| 06.01.2026 | 14,36 | 14,75 | 14,27 | 14,40 | 0,63% | 17.426,00 |
| 05.01.2026 | 13,78 | 14,38 | 13,78 | 14,31 | 4,38% | 8.740,00 |
| 02.01.2026 | 13,20 | 13,87 | 13,15 | 13,71 | 4,10% | 13.430,00 |
| 30.12.2025 | 13,17 | 13,19 | 13,05 | 13,17 | 0,46% | 1.006,00 |
| 29.12.2025 | 13,41 | 13,41 | 13,03 | 13,11 | -1,80% | 1.934,00 |