12,550€
-1,26%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,71 | 12,83 | 12,54 | 12,56 | -1,18% | 248,00 |
| 11.12.2025 | 12,82 | 12,84 | 12,59 | 12,71 | -0,63% | 3.786,00 |
| 10.12.2025 | 12,85 | 12,96 | 12,67 | 12,79 | -0,16% | 985,00 |
| 09.12.2025 | 12,98 | 13,13 | 12,75 | 12,81 | -1,00% | 3.495,00 |
| 08.12.2025 | 12,51 | 12,95 | 12,49 | 12,94 | 3,44% | 7.352,00 |
| 05.12.2025 | 12,54 | 12,81 | 12,35 | 12,51 | -0,24% | 580,00 |
| 04.12.2025 | 12,34 | 12,63 | 12,20 | 12,54 | 2,03% | 2.422,00 |
| 03.12.2025 | 11,96 | 12,31 | 11,93 | 12,29 | 3,10% | 2.038,00 |
| 02.12.2025 | 11,98 | 12,05 | 11,88 | 11,92 | -0,17% | 7.994,00 |
| 01.12.2025 | 12,27 | 12,31 | 11,81 | 11,94 | -2,05% | 830,00 |
| 28.11.2025 | 12,17 | 12,19 | 12,16 | 12,19 | 0,25% | - |
| 27.11.2025 | 12,22 | 12,29 | 12,05 | 12,16 | 0,25% | 1.032,00 |
| 26.11.2025 | 11,99 | 12,15 | 11,91 | 12,13 | 1,34% | 563,00 |
| 25.11.2025 | 11,61 | 12,00 | 11,53 | 11,97 | 2,57% | 8.463,00 |
| 24.11.2025 | 11,82 | 11,84 | 11,50 | 11,67 | -1,27% | 21.355,00 |
| 21.11.2025 | 12,05 | 12,08 | 11,61 | 11,82 | -2,64% | 8.960,00 |
| 20.11.2025 | 12,01 | 12,57 | 12,00 | 12,14 | -0,08% | 1.530,00 |
| 19.11.2025 | 12,28 | 12,31 | 11,97 | 12,15 | -0,74% | 3.320,00 |
| 18.11.2025 | 12,31 | 12,53 | 12,17 | 12,24 | -1,69% | 14.918,00 |
| 17.11.2025 | 12,61 | 12,67 | 12,44 | 12,45 | -1,27% | 614,00 |
| 14.11.2025 | 12,77 | 12,78 | 12,33 | 12,61 | -1,10% | 9.095,00 |
| 13.11.2025 | 13,18 | 13,29 | 12,74 | 12,75 | -2,30% | 7.723,00 |
| 12.11.2025 | 13,26 | 13,30 | 12,96 | 13,05 | -1,66% | 2.377,00 |
| 11.11.2025 | 13,45 | 13,45 | 12,97 | 13,27 | -0,75% | 4.202,00 |
| 10.11.2025 | 13,06 | 13,42 | 13,03 | 13,37 | 4,45% | 6.277,00 |
| 07.11.2025 | 12,91 | 13,01 | 12,74 | 12,80 | -2,29% | 630,00 |
| 06.11.2025 | 13,21 | 13,21 | 12,93 | 13,10 | -0,68% | 1.003,00 |
| 05.11.2025 | 13,06 | 13,33 | 12,97 | 13,19 | 0,53% | 5.753,00 |
| 04.11.2025 | 13,30 | 13,36 | 13,00 | 13,12 | -1,87% | 4.895,00 |
| 03.11.2025 | 13,41 | 13,50 | 13,27 | 13,37 | -0,07% | 3.162,00 |
| 31.10.2025 | 13,38 | 13,50 | 13,23 | 13,38 | -0,96% | 747,00 |
| 30.10.2025 | 13,15 | 13,55 | 13,05 | 13,51 | 2,12% | 1.458,00 |
| 29.10.2025 | 13,09 | 13,28 | 12,90 | 13,23 | 0,30% | 5.949,00 |
| 28.10.2025 | 12,95 | 13,24 | 12,81 | 13,19 | 1,85% | 2.441,00 |
| 27.10.2025 | 12,93 | 13,14 | 12,82 | 12,95 | 0,23% | 794,00 |
| 24.10.2025 | 12,80 | 12,95 | 12,64 | 12,92 | 0,16% | 262,00 |
| 23.10.2025 | 12,84 | 12,99 | 12,82 | 12,90 | -0,85% | 806,00 |
| 22.10.2025 | 13,15 | 13,25 | 13,01 | 13,01 | -0,84% | 429,00 |
| 21.10.2025 | 13,16 | 13,25 | 12,99 | 13,12 | -0,38% | 1.751,00 |
| 20.10.2025 | 12,78 | 13,19 | 12,59 | 13,17 | 2,17% | 7.281,00 |
| 17.10.2025 | 12,88 | 13,00 | 12,66 | 12,89 | -1,68% | 17.579,00 |
| 16.10.2025 | 12,78 | 13,27 | 12,70 | 13,11 | 2,90% | 11.053,00 |
| 15.10.2025 | 12,89 | 13,07 | 12,72 | 12,74 | 0,55% | 11.429,00 |
| 14.10.2025 | 13,02 | 13,10 | 12,59 | 12,67 | -3,43% | 20.505,00 |
| 13.10.2025 | 13,12 | 13,29 | 13,00 | 13,12 | -0,38% | 4.669,00 |
| 10.10.2025 | 13,44 | 13,51 | 13,04 | 13,17 | -2,59% | 3.775,00 |
| 09.10.2025 | 13,49 | 13,59 | 13,27 | 13,52 | -0,07% | 4.032,00 |
| 08.10.2025 | 13,36 | 13,58 | 13,32 | 13,53 | 1,35% | 1.907,00 |
| 07.10.2025 | 13,57 | 13,57 | 13,31 | 13,35 | -1,11% | 8.943,00 |
| 06.10.2025 | 13,66 | 13,84 | 13,50 | 13,50 | -0,74% | 11.360,00 |
| 03.10.2025 | 13,72 | 13,77 | 13,57 | 13,60 | -0,22% | 6.992,00 |
| 02.10.2025 | 13,85 | 13,91 | 13,57 | 13,63 | -1,30% | 32.067,00 |
| 01.10.2025 | 13,87 | 13,98 | 13,52 | 13,81 | -0,43% | 11.825,00 |
| 30.09.2025 | 13,75 | 13,94 | 13,55 | 13,87 | 1,31% | 62.281,00 |
| 29.09.2025 | 13,85 | 13,96 | 13,62 | 13,69 | -0,94% | 16.899,00 |
| 26.09.2025 | 13,63 | 13,85 | 13,60 | 13,82 | 0,95% | 7.274,00 |
| 25.09.2025 | 13,74 | 13,81 | 13,58 | 13,69 | 0,66% | 1.343,00 |
| 24.09.2025 | 13,54 | 13,70 | 13,49 | 13,60 | 0,89% | 6.990,00 |
| 23.09.2025 | 13,44 | 13,57 | 13,29 | 13,48 | -0,37% | 4.666,00 |
| 22.09.2025 | 13,45 | 13,54 | 13,45 | 13,53 | 0,82% | 100,00 |
| 19.09.2025 | 13,23 | 13,43 | 13,17 | 13,42 | 2,21% | 8.119,00 |
| 18.09.2025 | 13,11 | 13,28 | 13,11 | 13,13 | 0,38% | 1.855,00 |
| 17.09.2025 | 13,25 | 13,29 | 12,95 | 13,08 | -1,28% | 10.094,00 |
| 16.09.2025 | 13,52 | 13,61 | 13,15 | 13,25 | -0,75% | 13.606,00 |
| 15.09.2025 | 13,51 | 13,51 | 13,28 | 13,35 | 0,75% | 120,00 |
| 12.09.2025 | 13,08 | 13,31 | 13,05 | 13,25 | 2,16% | 11.285,00 |
| 11.09.2025 | 12,87 | 12,97 | 12,82 | 12,97 | 1,25% | 1.193,00 |
| 10.09.2025 | 12,75 | 12,83 | 12,67 | 12,81 | 1,43% | 2.787,00 |
| 09.09.2025 | 12,64 | 12,66 | 12,63 | 12,63 | -0,47% | 1,00 |
| 08.09.2025 | 12,57 | 12,73 | 12,52 | 12,69 | 1,28% | 28.531,00 |
| 05.09.2025 | 12,58 | 12,71 | 12,46 | 12,53 | -0,40% | 29.941,00 |
| 04.09.2025 | 12,96 | 12,96 | 12,41 | 12,58 | -0,16% | 8.727,00 |
| 03.09.2025 | 12,96 | 12,96 | 12,37 | 12,60 | 0,72% | 15.201,00 |
| 02.09.2025 | 12,96 | 12,98 | 12,38 | 12,51 | -3,47% | 19.547,00 |
| 01.09.2025 | 12,52 | 12,97 | 12,50 | 12,96 | 3,43% | 14.022,00 |
| 29.08.2025 | 12,45 | 12,63 | 12,35 | 12,53 | 0,48% | 4.074,00 |
| 28.08.2025 | 12,45 | 12,53 | 12,21 | 12,47 | 0,16% | 12.455,00 |
| 27.08.2025 | 12,48 | 12,50 | 12,29 | 12,45 | -0,16% | 4.831,00 |
| 26.08.2025 | 12,23 | 12,57 | 12,12 | 12,47 | 1,88% | 2.500,00 |
| 25.08.2025 | 12,21 | 12,26 | 12,15 | 12,24 | 0,08% | 11.510,00 |
| 22.08.2025 | 12,23 | 12,30 | 12,10 | 12,23 | -0,16% | 6.051,00 |
| 21.08.2025 | 12,00 | 12,27 | 11,97 | 12,25 | 2,08% | 5.820,00 |
| 20.08.2025 | 12,28 | 12,31 | 11,91 | 12,00 | -2,28% | 24.522,00 |
| 19.08.2025 | 12,65 | 12,78 | 12,24 | 12,28 | -2,85% | 41.739,00 |
| 18.08.2025 | 12,78 | 12,90 | 12,56 | 12,64 | -0,86% | 49.235,00 |
| 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 |