72,474€
-1,24%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 73,21 | 73,47 | 71,84 | 72,48 | -1,23% | - |
| 11.11.2026 | 73,19 | 73,73 | 72,54 | 73,38 | 1,86% | - |
| 10.11.2026 | 72,85 | 72,94 | 71,06 | 72,04 | -1,03% | - |
| 09.11.2026 | 71,24 | 72,89 | 70,84 | 72,79 | 2,02% | - |
| 06.11.2026 | 70,31 | 73,09 | 70,01 | 71,36 | 0,20% | - |
| 05.11.2026 | 72,69 | 73,35 | 70,13 | 71,21 | -1,92% | 100,00 |
| 04.11.2026 | 71,99 | 73,52 | 71,87 | 72,61 | 0,77% | - |
| 03.11.2026 | 71,82 | 72,28 | 71,47 | 72,05 | -0,35% | - |
| 02.11.2026 | 72,59 | 73,02 | 72,02 | 72,30 | -0,48% | - |
| 30.10.2026 | 72,89 | 73,46 | 72,17 | 72,65 | -0,74% | - |
| 29.10.2026 | 73,90 | 74,10 | 73,15 | 73,20 | -1,16% | - |
| 28.10.2026 | 74,76 | 74,80 | 74,01 | 74,06 | -0,51% | - |
| 27.10.2026 | 73,99 | 74,57 | 73,89 | 74,43 | 0,62% | 59,00 |
| 26.10.2026 | 73,26 | 74,24 | 73,08 | 73,97 | 0,84% | 538,00 |
| 23.10.2026 | 72,90 | 73,66 | 72,86 | 73,35 | 0,80% | - |
| 22.10.2026 | 73,51 | 73,71 | 72,64 | 72,77 | -2,14% | - |
| 21.10.2026 | 74,33 | 74,51 | 73,88 | 74,36 | 0,43% | - |
| 20.10.2026 | 73,90 | 74,37 | 73,46 | 74,04 | -0,28% | 163,00 |
| 19.10.2026 | 74,65 | 74,79 | 73,79 | 74,25 | 0,97% | - |
| 16.10.2026 | 75,17 | 75,24 | 73,35 | 73,53 | -1,43% | 132,00 |
| 15.10.2026 | 74,01 | 74,64 | 73,59 | 74,59 | 0,61% | - |
| 14.10.2026 | 75,82 | 76,46 | 73,97 | 74,14 | -1,18% | - |
| 13.10.2026 | 75,84 | 76,47 | 74,67 | 75,03 | -1,23% | - |
| 12.10.2026 | 76,38 | 76,80 | 75,29 | 75,96 | -0,79% | - |
| 09.10.2026 | 75,42 | 76,62 | 75,38 | 76,56 | 1,31% | - |
| 08.10.2026 | 75,69 | 76,04 | 75,29 | 75,58 | -0,77% | 50,00 |
| 07.10.2026 | 76,27 | 76,77 | 75,81 | 76,16 | -0,77% | - |
| 06.10.2026 | 75,94 | 76,92 | 75,85 | 76,75 | 0,59% | 184,00 |
| 05.10.2026 | 75,30 | 76,47 | 75,25 | 76,30 | 1,13% | - |
| 02.10.2026 | 74,09 | 75,60 | 74,02 | 75,45 | 1,41% | - |
| 01.10.2026 | 74,73 | 75,14 | 74,14 | 74,40 | 0,26% | - |
| 30.09.2026 | 73,99 | 74,69 | 73,84 | 74,21 | -0,16% | - |
| 29.09.2026 | 73,52 | 74,53 | 73,52 | 74,33 | 0,28% | - |
| 28.09.2026 | 74,04 | 74,52 | 73,88 | 74,12 | -0,72% | - |
| 25.09.2026 | 74,03 | 74,89 | 73,49 | 74,66 | 0,27% | - |
| 24.09.2026 | 73,69 | 74,54 | 73,63 | 74,46 | 1,64% | - |
| 23.09.2026 | 74,54 | 75,12 | 72,71 | 73,26 | -1,51% | - |
| 22.09.2026 | 74,68 | 75,08 | 74,14 | 74,38 | -0,22% | - |
| 21.09.2026 | 73,46 | 74,76 | 73,34 | 74,55 | 1,64% | - |
| 18.09.2026 | 73,09 | 73,81 | 73,09 | 73,34 | 0,30% | - |
| 17.09.2026 | 72,48 | 73,35 | 72,38 | 73,12 | 1,43% | - |
| 16.09.2026 | 72,23 | 72,84 | 71,96 | 72,09 | -0,29% | - |
| 15.09.2026 | 72,12 | 72,87 | 71,88 | 72,31 | -0,31% | - |
| 14.09.2026 | 72,24 | 72,78 | 72,03 | 72,53 | -0,26% | - |
| 11.09.2026 | 71,94 | 73,01 | 71,71 | 72,72 | 2,10% | - |
| 10.09.2026 | 72,58 | 73,00 | 70,98 | 71,22 | -2,11% | - |
| 09.09.2026 | 73,32 | 73,82 | 72,66 | 72,76 | -0,76% | - |
| 08.09.2026 | 73,26 | 74,10 | 73,17 | 73,31 | -0,67% | 10,00 |
| 07.09.2026 | 73,52 | 74,03 | 73,36 | 73,81 | 0,07% | - |
| 04.09.2026 | 72,96 | 74,22 | 72,92 | 73,76 | 0,89% | - |
| 03.09.2026 | 73,11 | 73,76 | 72,05 | 73,11 | -0,33% | - |
| 02.09.2026 | 73,13 | 73,68 | 72,60 | 73,35 | 0,15% | - |
| 01.09.2026 | 73,73 | 74,19 | 73,14 | 73,24 | -0,96% | - |
| 31.08.2026 | 74,22 | 74,74 | 73,76 | 73,95 | -0,81% | - |
| 28.08.2026 | 73,99 | 75,14 | 73,98 | 74,56 | 0,45% | - |
| 27.08.2026 | 74,01 | 74,57 | 73,92 | 74,22 | 0,39% | - |
| 26.08.2026 | 73,48 | 74,25 | 73,44 | 73,94 | 0,43% | - |
| 25.08.2026 | 73,53 | 74,04 | 73,26 | 73,62 | -0,02% | - |
| 24.08.2026 | 73,22 | 74,05 | 73,16 | 73,63 | -0,07% | - |
| 21.08.2026 | 73,03 | 73,80 | 73,03 | 73,68 | 0,59% | - |
| 20.08.2026 | 73,14 | 73,66 | 73,08 | 73,25 | -0,13% | - |
| 19.08.2026 | 73,16 | 73,85 | 73,10 | 73,34 | -0,36% | 4,00 |
| 18.08.2026 | 74,22 | 74,72 | 73,56 | 73,60 | -1,65% | - |
| 17.08.2026 | 75,21 | 75,74 | 74,84 | 74,84 | -0,66% | - |
| 14.08.2026 | 75,35 | 75,88 | 75,01 | 75,34 | -0,28% | - |
| 13.08.2026 | 74,53 | 75,62 | 73,90 | 75,55 | 1,18% | - |
| 12.08.2026 | 74,02 | 75,31 | 73,83 | 74,67 | 0,53% | - |
| 11.08.2026 | 74,28 | 75,26 | 74,11 | 74,27 | -0,10% | - |
| 10.08.2026 | 73,66 | 75,15 | 73,64 | 74,35 | 0,92% | - |
| 07.08.2026 | 73,12 | 74,31 | 73,12 | 73,67 | 0,37% | - |
| 06.08.2026 | 73,11 | 74,17 | 72,88 | 73,40 | 0,10% | - |
| 05.08.2026 | 73,47 | 74,10 | 72,69 | 73,33 | -0,45% | - |
| 04.08.2026 | 72,13 | 73,81 | 72,05 | 73,67 | 1,80% | - |
| 03.08.2026 | 71,76 | 72,58 | 70,63 | 72,36 | 1,31% | - |
| 31.07.2026 | 71,49 | 71,93 | 70,79 | 71,43 | 0,86% | - |
| 30.07.2026 | 68,91 | 71,10 | 68,78 | 70,82 | 2,77% | - |
| 29.07.2026 | 69,09 | 70,36 | 68,89 | 68,91 | -0,79% | - |
| 28.07.2026 | 68,90 | 70,21 | 68,86 | 69,46 | -0,53% | 245,00 |
| 27.07.2026 | 70,00 | 70,83 | 69,48 | 69,83 | 0,26% | - |
| 24.07.2026 | 69,65 | 70,37 | 69,41 | 69,65 | -0,44% | - |
| 23.07.2026 | 70,86 | 71,34 | 69,89 | 69,96 | -1,85% | - |
| 22.07.2026 | 71,18 | 71,67 | 70,79 | 71,28 | 0,23% | - |
| 21.07.2026 | 69,09 | 71,87 | 69,08 | 71,12 | 4,71% | 259,00 |
| 20.07.2026 | 70,45 | 71,29 | 66,81 | 67,92 | -3,90% | 1.020,00 |
| 17.07.2026 | 70,50 | 71,03 | 70,07 | 70,68 | -1,32% | - |
| 16.07.2026 | 72,12 | 72,43 | 71,62 | 71,62 | -0,87% | - |
| 15.07.2026 | 72,17 | 72,59 | 72,00 | 72,25 | 0,35% | - |
| 14.07.2026 | 71,43 | 72,07 | 71,40 | 72,01 | 0,81% | - |
| 13.07.2026 | 71,59 | 72,13 | 71,41 | 71,43 | -1,12% | - |
| 10.07.2026 | 71,64 | 72,30 | 70,61 | 72,24 | 0,35% | - |
| 09.07.2026 | 71,37 | 72,08 | 71,29 | 71,99 | 0,83% | - |
| 08.07.2026 | 71,47 | 71,83 | 70,67 | 71,40 | -0,25% | - |
| 07.07.2026 | 72,37 | 72,72 | 71,38 | 71,58 | -2,05% | - |
| 06.07.2026 | 72,43 | 73,12 | 72,13 | 73,07 | 0,83% | - |
| 03.07.2026 | 71,69 | 72,73 | 71,62 | 72,47 | 1,53% | - |
| 02.07.2026 | 70,69 | 72,16 | 70,40 | 71,37 | 0,08% | - |
| 01.07.2026 | 71,13 | 71,76 | 70,39 | 71,32 | -0,33% | - |
| 30.06.2026 | 71,07 | 71,62 | 70,21 | 71,55 | 2,56% | 150,00 |
| 29.06.2026 | 69,51 | 70,10 | 68,39 | 69,77 | 1,24% | - |
| 26.06.2026 | 69,64 | 70,67 | 68,42 | 68,91 | -2,22% | - |