17,133€
2,71%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 16,68 | 17,12 | 16,68 | 17,03 | 2,08% | 543,00 |
| 10.09.2026 | 16,89 | 16,93 | 16,49 | 16,68 | -1,07% | 1.731,00 |
| 09.09.2026 | 17,17 | 17,19 | 16,76 | 16,86 | -2,58% | 1.378,00 |
| 08.09.2026 | 17,26 | 17,42 | 17,13 | 17,31 | 0,30% | 932,00 |
| 07.09.2026 | 17,43 | 17,58 | 17,18 | 17,26 | -1,12% | 7.350,00 |
| 04.09.2026 | 17,33 | 17,45 | 17,23 | 17,45 | 0,63% | 1.155,00 |
| 03.09.2026 | 17,16 | 17,49 | 17,03 | 17,34 | 1,10% | 563,00 |
| 02.09.2026 | 17,05 | 17,17 | 16,92 | 17,15 | 0,57% | 264,00 |
| 01.09.2026 | 17,51 | 17,63 | 17,02 | 17,06 | -2,55% | 4.050,00 |
| 31.08.2026 | 17,93 | 18,15 | 17,43 | 17,50 | -1,92% | 1.311,00 |
| 28.08.2026 | 17,99 | 18,09 | 17,75 | 17,84 | -0,82% | 874,00 |
| 27.08.2026 | 18,03 | 18,17 | 17,78 | 17,99 | 0,30% | 764,00 |
| 26.08.2026 | 17,90 | 18,19 | 17,84 | 17,94 | 0,35% | 1.487,00 |
| 25.08.2026 | 17,56 | 18,10 | 17,56 | 17,88 | 1,75% | 353,00 |
| 24.08.2026 | 17,78 | 17,93 | 17,45 | 17,57 | -0,07% | 384,00 |
| 21.08.2026 | 17,46 | 17,66 | 17,34 | 17,58 | 0,33% | 1.929,00 |
| 20.08.2026 | 17,79 | 17,84 | 17,46 | 17,52 | -1,80% | 3.771,00 |
| 19.08.2026 | 18,04 | 18,17 | 17,69 | 17,84 | -1,29% | 3.169,00 |
| 18.08.2026 | 18,33 | 18,33 | 17,94 | 18,08 | -1,63% | 1.282,00 |
| 17.08.2026 | 18,17 | 18,45 | 18,15 | 18,38 | 1,31% | 1.570,00 |
| 14.08.2026 | 18,13 | 18,18 | 17,94 | 18,14 | 0,57% | 191,00 |
| 13.08.2026 | 18,35 | 18,37 | 17,93 | 18,04 | -1,48% | 4.763,00 |
| 12.08.2026 | 17,99 | 18,34 | 17,86 | 18,31 | 1,79% | 2.614,00 |
| 11.08.2026 | 18,06 | 18,13 | 17,85 | 17,99 | -0,64% | 549,00 |
| 10.08.2026 | 17,89 | 18,26 | 17,82 | 18,10 | 1,10% | 2.236,00 |
| 07.08.2026 | 17,99 | 18,21 | 17,80 | 17,90 | -0,44% | 745,00 |
| 06.08.2026 | 18,42 | 18,42 | 17,93 | 17,98 | -1,61% | 5.112,00 |
| 05.08.2026 | 17,94 | 18,42 | 17,88 | 18,28 | 2,08% | 776,00 |
| 04.08.2026 | 17,43 | 18,02 | 17,41 | 17,91 | 2,73% | 3.165,00 |
| 03.08.2026 | 17,22 | 17,85 | 17,22 | 17,43 | 0,51% | 669,00 |
| 31.07.2026 | 17,22 | 17,77 | 16,92 | 17,34 | 1,03% | 11.336,00 |
| 30.07.2026 | 16,28 | 17,25 | 16,23 | 17,17 | 5,72% | 4.734,00 |
| 29.07.2026 | 16,35 | 16,65 | 16,12 | 16,24 | -1,80% | 4.209,00 |
| 28.07.2026 | 16,65 | 16,90 | 16,33 | 16,53 | -0,83% | 21.214,00 |
| 27.07.2026 | 16,91 | 17,25 | 16,58 | 16,67 | 0,48% | 9.656,00 |
| 24.07.2026 | 16,06 | 16,60 | 15,93 | 16,59 | 3,64% | 9.525,00 |
| 23.07.2026 | 16,50 | 16,55 | 16,01 | 16,01 | -2,65% | 867,00 |
| 22.07.2026 | 16,19 | 16,51 | 16,15 | 16,45 | 1,61% | 1.205,00 |
| 21.07.2026 | 15,99 | 16,32 | 15,95 | 16,19 | 1,25% | 2.109,00 |
| 20.07.2026 | 16,07 | 16,21 | 15,82 | 15,99 | 0,10% | 4.137,00 |
| 17.07.2026 | 16,10 | 16,25 | 15,73 | 15,97 | -1,47% | 5.935,00 |
| 16.07.2026 | 16,52 | 16,55 | 16,02 | 16,21 | -1,73% | 3.367,00 |
| 15.07.2026 | 16,54 | 16,61 | 16,31 | 16,50 | -0,19% | 5.708,00 |
| 14.07.2026 | 16,55 | 16,60 | 16,19 | 16,53 | -0,33% | 176,00 |
| 13.07.2026 | 16,97 | 16,97 | 16,46 | 16,58 | -2,27% | 6.238,00 |
| 10.07.2026 | 16,88 | 17,23 | 16,66 | 16,97 | 0,85% | 2.664,00 |
| 09.07.2026 | 16,60 | 17,02 | 16,42 | 16,82 | 1,17% | 5.983,00 |
| 08.07.2026 | 16,97 | 16,99 | 16,24 | 16,63 | -1,87% | 16.233,00 |
| 07.07.2026 | 17,63 | 17,84 | 16,86 | 16,95 | -3,99% | 8.594,00 |
| 06.07.2026 | 17,56 | 17,70 | 17,34 | 17,65 | 0,53% | 7.907,00 |
| 03.07.2026 | 17,25 | 17,62 | 17,25 | 17,56 | 1,77% | 2.786,00 |
| 02.07.2026 | 17,02 | 17,53 | 16,89 | 17,25 | 2,28% | 9.880,00 |
| 01.07.2026 | 16,84 | 17,22 | 16,78 | 16,87 | -0,14% | 16.884,00 |
| 30.06.2026 | 16,71 | 16,99 | 16,47 | 16,89 | 1,50% | 707,00 |
| 29.06.2026 | 16,56 | 16,81 | 16,26 | 16,64 | 1,68% | 1.522,00 |
| 26.06.2026 | 16,54 | 16,67 | 16,15 | 16,37 | -0,82% | 3.633,00 |
| 25.06.2026 | 16,44 | 16,82 | 16,43 | 16,50 | 0,24% | 11.295,00 |
| 24.06.2026 | 16,15 | 16,47 | 16,05 | 16,46 | 1,35% | 13.328,00 |
| 23.06.2026 | 16,23 | 16,43 | 16,04 | 16,24 | -1,11% | 2.044,00 |
| 22.06.2026 | 16,21 | 16,50 | 16,08 | 16,43 | 1,17% | 7.705,00 |
| 19.06.2026 | 16,27 | 16,42 | 16,14 | 16,24 | -0,33% | 3.763,00 |
| 18.06.2026 | 16,08 | 16,35 | 16,05 | 16,29 | 1,26% | 1.847,00 |
| 17.06.2026 | 16,18 | 16,47 | 15,98 | 16,09 | -0,49% | 4.945,00 |
| 16.06.2026 | 15,62 | 16,29 | 15,47 | 16,17 | 2,92% | 38.383,00 |
| 15.06.2026 | 15,39 | 16,03 | 15,05 | 15,71 | 4,12% | 18.709,00 |
| 12.06.2026 | 14,70 | 15,35 | 14,66 | 15,09 | 2,86% | 9.618,00 |
| 11.06.2026 | 14,25 | 14,69 | 14,23 | 14,67 | 2,40% | 4.575,00 |
| 10.06.2026 | 14,29 | 14,52 | 14,11 | 14,32 | -0,11% | 71,00 |
| 09.06.2026 | 14,50 | 14,79 | 14,05 | 14,34 | -0,77% | 2.245,00 |
| 08.06.2026 | 14,28 | 14,66 | 14,27 | 14,45 | 0,02% | 405,00 |
| 05.06.2026 | 14,50 | 14,78 | 14,43 | 14,45 | -0,69% | 1.348,00 |
| 04.06.2026 | 14,48 | 14,69 | 14,46 | 14,55 | -0,44% | 517,00 |
| 03.06.2026 | 14,82 | 14,84 | 14,52 | 14,62 | -1,36% | 3.531,00 |
| 02.06.2026 | 14,69 | 14,99 | 14,61 | 14,82 | 0,97% | 10.524,00 |
| 01.06.2026 | 15,32 | 15,61 | 14,56 | 14,67 | -4,09% | 3.848,00 |
| 29.05.2026 | 15,13 | 15,56 | 14,95 | 15,30 | 1,39% | 15.371,00 |
| 28.05.2026 | 14,66 | 15,33 | 14,65 | 15,09 | 1,71% | 1.791,00 |
| 27.05.2026 | 14,53 | 15,05 | 14,53 | 14,84 | 1,90% | 17.980,00 |
| 26.05.2026 | 14,52 | 14,93 | 14,38 | 14,56 | -0,10% | 4.546,00 |
| 25.05.2026 | 14,71 | 14,71 | 14,38 | 14,57 | 0,96% | 132,00 |
| 22.05.2026 | 14,14 | 14,58 | 14,06 | 14,44 | 2,43% | 2.946,00 |
| 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 |