14,189€
0,52%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,93 | 14,03 | 13,63 | 14,00 | 1,07% | 21.171,00 |
| 04.05.2026 | 14,05 | 14,13 | 13,70 | 13,85 | 0,40% | 26.917,00 |
| 30.04.2026 | 12,65 | 13,98 | 12,65 | 13,79 | 7,65% | 33.621,00 |
| 29.04.2026 | 13,11 | 13,29 | 12,65 | 12,81 | -2,19% | 24.853,00 |
| 28.04.2026 | 13,19 | 13,21 | 12,85 | 13,10 | -0,77% | 22.537,00 |
| 27.04.2026 | 13,21 | 13,37 | 13,10 | 13,20 | -0,18% | 22.604,00 |
| 24.04.2026 | 13,36 | 13,47 | 13,10 | 13,23 | -1,08% | 36.829,00 |
| 23.04.2026 | 13,21 | 13,60 | 12,95 | 13,37 | 0,78% | 31.294,00 |
| 22.04.2026 | 13,79 | 14,03 | 13,14 | 13,27 | -1,58% | 81.736,00 |
| 21.04.2026 | 14,70 | 14,71 | 13,48 | 13,48 | -7,91% | 80.346,00 |
| 20.04.2026 | 14,73 | 14,78 | 14,53 | 14,64 | -3,40% | 53.672,00 |
| 17.04.2026 | 14,56 | 15,29 | 14,24 | 15,16 | 4,21% | 76.521,00 |
| 16.04.2026 | 14,89 | 15,09 | 14,23 | 14,54 | -2,33% | 27.029,00 |
| 15.04.2026 | 15,17 | 15,21 | 14,80 | 14,89 | -2,14% | 19.265,00 |
| 14.04.2026 | 14,60 | 15,24 | 14,60 | 15,22 | 3,60% | 25.700,00 |
| 13.04.2026 | 14,25 | 14,72 | 14,22 | 14,69 | 0,74% | 14.130,00 |
| 10.04.2026 | 14,80 | 14,83 | 14,46 | 14,58 | -1,77% | 9.572,00 |
| 09.04.2026 | 14,58 | 14,90 | 14,55 | 14,84 | 0,95% | 21.268,00 |
| 08.04.2026 | 13,99 | 14,78 | 13,98 | 14,70 | 10,46% | 59.659,00 |
| 07.04.2026 | 13,63 | 13,72 | 13,06 | 13,31 | -3,07% | 26.007,00 |
| 02.04.2026 | 13,80 | 13,93 | 13,45 | 13,73 | -1,93% | 16.680,00 |
| 01.04.2026 | 13,63 | 14,17 | 13,59 | 14,00 | 4,48% | 35.314,00 |
| 31.03.2026 | 12,74 | 13,47 | 12,58 | 13,40 | 5,68% | 15.792,00 |
| 30.03.2026 | 12,54 | 12,99 | 12,42 | 12,68 | -0,63% | 14.610,00 |
| 27.03.2026 | 13,27 | 13,39 | 12,65 | 12,76 | -2,22% | 21.259,00 |
| 26.03.2026 | 13,71 | 13,77 | 13,03 | 13,05 | -5,30% | 23.146,00 |
| 25.03.2026 | 13,60 | 14,03 | 13,58 | 13,78 | 1,32% | 12.617,00 |
| 24.03.2026 | 13,91 | 13,95 | 13,29 | 13,60 | -2,51% | 14.383,00 |
| 23.03.2026 | 12,80 | 14,30 | 12,65 | 13,95 | 5,60% | 55.722,00 |
| 20.03.2026 | 13,99 | 14,19 | 13,06 | 13,21 | -5,51% | 37.341,00 |
| 19.03.2026 | 14,41 | 14,52 | 13,71 | 13,98 | -3,45% | 28.998,00 |
| 18.03.2026 | 14,60 | 15,05 | 14,28 | 14,48 | -0,55% | 19.409,00 |
| 17.03.2026 | 14,33 | 14,67 | 14,24 | 14,56 | 0,76% | 14.384,00 |
| 16.03.2026 | 14,26 | 14,49 | 14,15 | 14,45 | 0,21% | 24.865,00 |
| 13.03.2026 | 14,98 | 15,00 | 14,15 | 14,42 | -3,48% | 19.718,00 |
| 12.03.2026 | 15,06 | 15,53 | 14,67 | 14,94 | -1,26% | 24.285,00 |
| 11.03.2026 | 15,33 | 15,34 | 14,78 | 15,13 | -1,18% | 23.680,00 |
| 10.03.2026 | 14,44 | 15,44 | 14,44 | 15,31 | 6,25% | 44.185,00 |
| 09.03.2026 | 14,63 | 14,74 | 13,59 | 14,41 | -2,04% | 58.994,00 |
| 06.03.2026 | 15,11 | 15,31 | 14,69 | 14,71 | -2,00% | 26.780,00 |
| 05.03.2026 | 15,80 | 16,03 | 14,94 | 15,01 | -4,88% | 42.848,00 |
| 04.03.2026 | 14,98 | 15,87 | 14,86 | 15,78 | 4,43% | 27.832,00 |
| 03.03.2026 | 15,70 | 15,77 | 14,68 | 15,11 | -4,31% | 27.819,00 |
| 02.03.2026 | 14,80 | 15,96 | 14,55 | 15,79 | 0,64% | 83.718,00 |
| 27.02.2026 | 15,79 | 15,89 | 15,40 | 15,69 | -0,95% | 32.346,00 |
| 26.02.2026 | 15,31 | 16,36 | 15,30 | 15,84 | 2,59% | 97.800,00 |
| 25.02.2026 | 15,25 | 15,60 | 15,19 | 15,44 | 1,25% | 21.656,00 |
| 24.02.2026 | 15,47 | 15,59 | 15,15 | 15,25 | -1,29% | 13.392,00 |
| 23.02.2026 | 15,57 | 15,61 | 15,24 | 15,45 | -0,32% | 21.911,00 |
| 20.02.2026 | 15,32 | 15,67 | 15,30 | 15,50 | 1,24% | 19.820,00 |
| 19.02.2026 | 15,32 | 15,45 | 15,10 | 15,31 | -0,13% | 21.098,00 |
| 18.02.2026 | 15,03 | 15,43 | 15,01 | 15,33 | 2,54% | 21.207,00 |
| 17.02.2026 | 15,08 | 15,13 | 14,68 | 14,95 | -0,60% | 11.095,00 |
| 16.02.2026 | 14,79 | 15,10 | 14,76 | 15,04 | 2,31% | 21.023,00 |
| 13.02.2026 | 14,31 | 14,87 | 14,25 | 14,70 | 2,65% | 48.811,00 |
| 12.02.2026 | 14,64 | 14,77 | 14,18 | 14,32 | -1,31% | 21.104,00 |
| 11.02.2026 | 14,41 | 14,74 | 14,38 | 14,51 | 0,00% | 20.483,00 |
| 10.02.2026 | 14,87 | 14,87 | 14,41 | 14,51 | -2,03% | 9.468,00 |
| 09.02.2026 | 14,40 | 15,10 | 14,35 | 14,81 | 3,78% | 17.007,00 |
| 06.02.2026 | 14,01 | 14,32 | 13,93 | 14,27 | 2,07% | 6.904,00 |
| 05.02.2026 | 14,29 | 14,45 | 13,90 | 13,98 | -2,03% | 19.272,00 |
| 04.02.2026 | 14,65 | 14,87 | 14,21 | 14,27 | -2,39% | 21.772,00 |
| 03.02.2026 | 14,51 | 14,83 | 14,41 | 14,62 | 1,11% | 39.239,00 |
| 02.02.2026 | 13,94 | 14,51 | 13,29 | 14,46 | 2,63% | 42.649,00 |
| 30.01.2026 | 14,01 | 14,27 | 13,98 | 14,09 | 0,21% | 12.622,00 |
| 29.01.2026 | 14,05 | 14,35 | 13,85 | 14,06 | 0,00% | 37.171,00 |
| 28.01.2026 | 14,48 | 14,53 | 13,86 | 14,06 | -2,43% | 30.449,00 |
| 27.01.2026 | 14,42 | 14,58 | 14,39 | 14,41 | 0,28% | 22.528,00 |
| 26.01.2026 | 14,59 | 14,61 | 14,37 | 14,37 | -1,98% | 20.803,00 |
| 23.01.2026 | 14,59 | 14,76 | 14,44 | 14,66 | 0,76% | 12.812,00 |
| 22.01.2026 | 14,89 | 14,91 | 14,40 | 14,55 | -1,76% | 13.626,00 |
| 21.01.2026 | 14,87 | 14,95 | 14,46 | 14,81 | 0,41% | 19.697,00 |
| 20.01.2026 | 14,48 | 14,89 | 14,35 | 14,75 | 1,51% | 33.982,00 |
| 19.01.2026 | 14,42 | 14,99 | 14,00 | 14,53 | -2,61% | 45.058,00 |
| 16.01.2026 | 15,01 | 15,06 | 14,84 | 14,92 | 0,07% | 11.873,00 |
| 15.01.2026 | 14,86 | 14,97 | 14,72 | 14,91 | 0,34% | 16.364,00 |
| 14.01.2026 | 15,22 | 15,33 | 14,76 | 14,86 | -2,04% | 26.283,00 |
| 13.01.2026 | 15,09 | 15,33 | 14,99 | 15,17 | 0,86% | 24.248,00 |
| 12.01.2026 | 15,15 | 15,41 | 14,96 | 15,04 | -0,27% | 22.381,00 |
| 09.01.2026 | 14,84 | 15,14 | 14,77 | 15,08 | 1,62% | 28.878,00 |
| 08.01.2026 | 14,79 | 14,92 | 14,63 | 14,84 | 0,54% | 39.234,00 |
| 07.01.2026 | 14,50 | 14,82 | 14,44 | 14,76 | 1,72% | 37.823,00 |
| 06.01.2026 | 14,33 | 14,77 | 14,27 | 14,51 | 1,19% | 59.603,00 |
| 05.01.2026 | 13,95 | 14,39 | 13,81 | 14,34 | 4,14% | 28.243,00 |
| 02.01.2026 | 13,33 | 13,85 | 13,33 | 13,77 | 4,48% | 30.030,00 |
| 30.12.2025 | 13,17 | 13,21 | 13,08 | 13,18 | 0,15% | 4.538,00 |
| 29.12.2025 | 13,30 | 13,30 | 13,02 | 13,16 | -1,64% | 24.313,00 |
| 23.12.2025 | 13,26 | 13,41 | 13,17 | 13,38 | 0,30% | 12.879,00 |
| 22.12.2025 | 13,39 | 13,41 | 13,07 | 13,34 | -0,60% | 18.049,00 |
| 19.12.2025 | 13,13 | 13,52 | 13,08 | 13,42 | 3,15% | 43.175,00 |
| 18.12.2025 | 12,65 | 13,19 | 12,64 | 13,01 | 2,76% | 29.534,00 |
| 17.12.2025 | 12,53 | 12,92 | 12,53 | 12,66 | 0,64% | 16.423,00 |
| 16.12.2025 | 12,75 | 12,75 | 12,43 | 12,58 | -1,49% | 21.656,00 |
| 15.12.2025 | 12,53 | 12,84 | 12,53 | 12,77 | 1,51% | 2.167,00 |
| 12.12.2025 | 12,71 | 12,84 | 12,53 | 12,58 | -1,10% | 7.674,00 |
| 11.12.2025 | 12,74 | 12,75 | 12,58 | 12,72 | -0,62% | 14.125,00 |
| 10.12.2025 | 12,91 | 12,93 | 12,67 | 12,80 | -0,23% | 11.130,00 |
| 09.12.2025 | 12,98 | 13,03 | 12,74 | 12,83 | -0,85% | 22.857,00 |
| 08.12.2025 | 12,57 | 12,96 | 12,55 | 12,94 | 3,69% | 28.515,00 |
| 05.12.2025 | 12,64 | 12,83 | 12,35 | 12,48 | -0,64% | 17.724,00 |