17,098€
-0,39%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 17,22 | 17,77 | 16,92 | 17,13 | -0,22% | 10.536,00 |
| 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 |
| 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 |