12,750€
-2,52%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,10 | 13,18 | 12,57 | 12,75 | -2,52% | 16.333,00 |
| 14.08.2025 | 12,76 | 13,14 | 12,73 | 13,08 | 2,19% | 31.074,00 |
| 13.08.2025 | 12,81 | 12,95 | 12,70 | 12,80 | -0,08% | 11.485,00 |
| 12.08.2025 | 12,65 | 12,85 | 12,62 | 12,81 | 0,95% | 13.247,00 |
| 11.08.2025 | 12,60 | 12,75 | 12,32 | 12,69 | 0,71% | 25.653,00 |
| 08.08.2025 | 12,68 | 12,68 | 12,43 | 12,60 | -0,40% | 18.180,00 |
| 07.08.2025 | 12,76 | 12,78 | 12,40 | 12,65 | -0,94% | 4.625,00 |
| 06.08.2025 | 12,48 | 12,79 | 12,48 | 12,77 | 2,32% | 4.347,00 |
| 05.08.2025 | 12,71 | 12,98 | 12,45 | 12,48 | -1,89% | 6.696,00 |
| 04.08.2025 | 12,42 | 12,77 | 12,34 | 12,72 | 2,17% | 10.297,00 |
| 01.08.2025 | 12,46 | 12,65 | 12,00 | 12,45 | -0,32% | 24.790,00 |
| 31.07.2025 | 11,62 | 12,93 | 11,62 | 12,49 | 7,12% | 58.773,00 |
| 30.07.2025 | 11,73 | 11,85 | 11,58 | 11,66 | -0,34% | 17.089,00 |
| 29.07.2025 | 11,56 | 11,87 | 11,51 | 11,70 | 1,39% | 4.536,00 |
| 28.07.2025 | 11,39 | 11,63 | 11,29 | 11,54 | 1,32% | 11.978,00 |
| 25.07.2025 | 11,55 | 11,61 | 11,35 | 11,39 | -1,39% | 17.985,00 |
| 24.07.2025 | 11,78 | 11,80 | 11,47 | 11,55 | -1,79% | 13.442,00 |
| 23.07.2025 | 11,57 | 11,81 | 11,42 | 11,76 | 1,64% | 25.962,00 |
| 22.07.2025 | 11,70 | 11,82 | 11,35 | 11,57 | -1,20% | 25.873,00 |
| 21.07.2025 | 11,80 | 11,90 | 11,65 | 11,71 | -0,68% | 10.563,00 |
| 18.07.2025 | 11,83 | 11,98 | 11,69 | 11,79 | -0,34% | 3.290,00 |
| 17.07.2025 | 11,70 | 11,86 | 11,57 | 11,83 | 1,20% | 25.979,00 |
| 16.07.2025 | 11,59 | 11,72 | 11,51 | 11,69 | 0,52% | 5.266,00 |
| 15.07.2025 | 11,76 | 11,81 | 11,51 | 11,63 | -0,94% | 9.535,00 |
| 14.07.2025 | 11,57 | 11,76 | 11,41 | 11,74 | 1,65% | 8.002,00 |
| 11.07.2025 | 11,59 | 11,66 | 11,41 | 11,55 | -0,60% | 15.083,00 |
| 10.07.2025 | 11,68 | 11,75 | 0,00 | 11,62 | -0,85% | 4.832,00 |
| 09.07.2025 | 11,39 | 11,76 | 0,00 | 11,72 | 2,81% | 8.876,00 |
| 08.07.2025 | 11,47 | 11,56 | 11,29 | 11,40 | -0,61% | 7.623,00 |
| 07.07.2025 | 11,26 | 11,57 | 11,26 | 11,47 | 1,87% | 15.926,00 |
| 04.07.2025 | 11,20 | 11,35 | 11,18 | 11,26 | 0,09% | 4.563,00 |
| 03.07.2025 | 11,11 | 11,31 | 10,90 | 11,25 | 1,44% | 7.872,00 |
| 02.07.2025 | 11,21 | 11,23 | 10,89 | 11,09 | -0,63% | 5.574,00 |
| 01.07.2025 | 11,39 | 11,57 | 11,07 | 11,16 | -2,02% | - |
| 30.06.2025 | 11,37 | 11,61 | 11,32 | 11,39 | 0,53% | - |
| 27.06.2025 | 11,08 | 11,39 | 10,96 | 11,33 | 2,26% | - |
| 26.06.2025 | 10,95 | 11,17 | 10,76 | 11,08 | 1,37% | - |
| 25.06.2025 | 10,72 | 10,97 | 10,71 | 10,93 | 2,05% | - |
| 24.06.2025 | 10,47 | 10,79 | 10,47 | 10,71 | 2,98% | 5.986,00 |
| 23.06.2025 | 10,45 | 10,51 | 10,12 | 10,40 | -0,86% | 44.102,00 |
| 20.06.2025 | 10,43 | 10,59 | 10,40 | 10,49 | 1,35% | 6.203,00 |
| 19.06.2025 | 10,57 | 10,59 | 10,28 | 10,35 | -1,99% | 5.506,00 |
| 18.06.2025 | 10,53 | 10,65 | 10,44 | 10,56 | 0,28% | 3.229,00 |
| 17.06.2025 | 10,39 | 10,62 | 10,33 | 10,53 | 1,06% | 959,00 |
| 16.06.2025 | 10,28 | 10,53 | 10,21 | 10,42 | 2,06% | 5.437,00 |
| 13.06.2025 | 10,49 | 10,54 | 10,05 | 10,21 | -3,31% | 23.040,00 |
| 12.06.2025 | 10,56 | 10,63 | 10,29 | 10,56 | 0,00% | 1.318,00 |
| 11.06.2025 | 10,50 | 10,71 | 10,46 | 10,56 | 0,48% | 5.010,00 |
| 10.06.2025 | 10,60 | 10,87 | 10,37 | 10,51 | -0,85% | 7.758,00 |
| 09.06.2025 | 10,71 | 10,74 | 10,41 | 10,60 | -1,03% | 3.843,00 |
| 06.06.2025 | 10,62 | 10,72 | 10,38 | 10,71 | 1,13% | 16.056,00 |
| 05.06.2025 | 10,83 | 10,85 | 10,47 | 10,59 | -2,22% | 13.556,00 |
| 04.06.2025 | 10,80 | 10,92 | 10,67 | 10,83 | 0,30% | 12.110,00 |
| 03.06.2025 | 10,46 | 10,86 | 10,38 | 10,80 | 2,69% | 19.556,00 |
| 02.06.2025 | 10,42 | 10,56 | 10,23 | 10,52 | 0,89% | 28.028,00 |
| 30.05.2025 | 10,26 | 10,44 | 10,15 | 10,42 | 1,46% | 12.334,00 |
| 29.05.2025 | 10,38 | 10,51 | 10,16 | 10,27 | -0,96% | 4.895,00 |
| 28.05.2025 | 10,31 | 10,48 | 10,18 | 10,37 | 0,24% | 7.357,00 |
| 27.05.2025 | 10,21 | 10,38 | 10,11 | 10,35 | 1,15% | 22.447,00 |
| 26.05.2025 | 10,04 | 10,44 | 10,04 | 10,23 | 1,97% | 14.234,00 |
| 23.05.2025 | 9,99 | 10,25 | 9,78 | 10,03 | 0,48% | 16.924,00 |
| 22.05.2025 | 9,75 | 10,01 | 9,74 | 9,99 | 2,10% | 20.951,00 |
| 21.05.2025 | 9,85 | 9,93 | 9,73 | 9,78 | -0,72% | 13.683,00 |
| 20.05.2025 | 9,74 | 9,86 | 9,55 | 9,85 | 1,16% | 9.744,00 |
| 19.05.2025 | 9,76 | 9,83 | 9,59 | 9,74 | -0,20% | 5.135,00 |
| 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 |