46,238€
-0,27%
Echtzeit-Aktienkurs Rollins Inc.
Bid:
Ask:
Aktienkurse zur Rollins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 46,36 | 46,59 | 45,57 | 46,26 | -0,19% | 1.587,00 |
| 04.05.2026 | 47,11 | 47,12 | 46,12 | 46,35 | -2,40% | 971,00 |
| 30.04.2026 | 47,26 | 47,56 | 46,98 | 47,49 | 0,27% | 1.290,00 |
| 29.04.2026 | 47,86 | 47,86 | 47,04 | 47,36 | -0,50% | 263,00 |
| 28.04.2026 | 47,94 | 48,34 | 47,30 | 47,60 | -0,41% | 1.227,00 |
| 27.04.2026 | 48,54 | 49,07 | 47,63 | 47,80 | -1,03% | 952,00 |
| 24.04.2026 | 48,72 | 48,84 | 47,76 | 48,29 | -0,99% | 1.610,00 |
| 23.04.2026 | 46,87 | 49,10 | 46,76 | 48,78 | 3,19% | 351,00 |
| 22.04.2026 | 46,99 | 47,34 | 46,47 | 47,27 | 0,97% | 1.439,00 |
| 21.04.2026 | 46,79 | 46,88 | 46,10 | 46,81 | 0,53% | 337,00 |
| 20.04.2026 | 46,62 | 47,01 | 45,95 | 46,57 | -0,38% | 10.238,00 |
| 17.04.2026 | 46,68 | 47,19 | 46,13 | 46,74 | 1,09% | 846,00 |
| 16.04.2026 | 46,01 | 46,47 | 46,01 | 46,24 | 0,34% | 187,00 |
| 15.04.2026 | 46,62 | 46,69 | 45,78 | 46,08 | -0,86% | 771,00 |
| 14.04.2026 | 46,54 | 47,03 | 46,00 | 46,48 | -0,01% | 1.620,00 |
| 13.04.2026 | 46,01 | 46,50 | 45,92 | 46,48 | 0,50% | 566,00 |
| 10.04.2026 | 47,60 | 47,84 | 46,09 | 46,25 | -2,99% | 672,00 |
| 09.04.2026 | 47,01 | 47,82 | 46,39 | 47,68 | 1,66% | 569,00 |
| 08.04.2026 | 47,22 | 47,30 | 45,96 | 46,90 | 1,15% | 606,00 |
| 07.04.2026 | 46,99 | 47,06 | 46,24 | 46,37 | -0,79% | 945,00 |
| 02.04.2026 | 46,08 | 46,98 | 45,87 | 46,74 | 1,23% | 1.049,00 |
| 01.04.2026 | 46,56 | 46,76 | 45,94 | 46,17 | -0,13% | 1.024,00 |
| 31.03.2026 | 46,63 | 46,76 | 45,84 | 46,22 | -0,14% | 795,00 |
| 30.03.2026 | 45,77 | 46,49 | 45,66 | 46,29 | 1,58% | 662,00 |
| 27.03.2026 | 45,96 | 45,99 | 45,45 | 45,57 | -0,56% | 1.226,00 |
| 26.03.2026 | 46,24 | 46,64 | 45,61 | 45,82 | -0,93% | 699,00 |
| 25.03.2026 | 46,07 | 46,68 | 45,28 | 46,25 | 0,70% | 240,00 |
| 24.03.2026 | 45,79 | 46,57 | 45,50 | 45,93 | 0,23% | 174,00 |
| 23.03.2026 | 45,31 | 46,60 | 44,80 | 45,82 | -0,57% | 4.772,00 |
| 20.03.2026 | 46,61 | 46,99 | 45,80 | 46,09 | -1,31% | 1.370,00 |
| 19.03.2026 | 47,10 | 47,36 | 46,28 | 46,70 | -0,65% | 358,00 |
| 18.03.2026 | 48,81 | 49,13 | 46,96 | 47,00 | -3,21% | 1.068,00 |
| 17.03.2026 | 47,69 | 48,62 | 47,61 | 48,56 | 1,64% | 2.784,00 |
| 16.03.2026 | 48,56 | 48,56 | 47,73 | 47,78 | -1,03% | 578,00 |
| 13.03.2026 | 48,38 | 49,25 | 48,17 | 48,27 | -0,02% | 672,00 |
| 12.03.2026 | 48,12 | 49,42 | 48,11 | 48,28 | -0,37% | 278,00 |
| 11.03.2026 | 48,52 | 48,62 | 47,84 | 48,46 | -0,01% | 382,00 |
| 10.03.2026 | 49,61 | 49,78 | 47,70 | 48,46 | -2,03% | 3.255,00 |
| 09.03.2026 | 50,38 | 50,47 | 49,14 | 49,47 | -1,37% | 340,00 |
| 06.03.2026 | 50,10 | 50,40 | 49,44 | 50,15 | 0,11% | 1.172,00 |
| 05.03.2026 | 50,00 | 51,20 | 49,39 | 50,10 | 0,49% | 797,00 |
| 04.03.2026 | 51,77 | 51,88 | 49,66 | 49,86 | -3,77% | 907,00 |
| 03.03.2026 | 52,16 | 52,38 | 51,41 | 51,81 | -0,51% | 479,00 |
| 02.03.2026 | 51,84 | 52,32 | 51,45 | 52,08 | 1,06% | 58,00 |
| 27.02.2026 | 50,65 | 51,55 | 50,09 | 51,53 | 1,75% | 236,00 |
| 26.02.2026 | 50,08 | 50,86 | 49,99 | 50,65 | 1,09% | 893,00 |
| 25.02.2026 | 51,11 | 51,39 | 49,73 | 50,10 | -2,51% | 1.069,00 |
| 24.02.2026 | 51,32 | 51,49 | 50,77 | 51,39 | 0,30% | 258,00 |
| 23.02.2026 | 51,88 | 52,29 | 51,20 | 51,24 | -1,62% | 863,00 |
| 20.02.2026 | 51,87 | 52,10 | 51,41 | 52,08 | 0,59% | 699,00 |
| 19.02.2026 | 51,11 | 52,09 | 50,93 | 51,78 | 1,28% | 707,00 |
| 18.02.2026 | 50,74 | 51,28 | 50,14 | 51,12 | 0,85% | 127,00 |
| 17.02.2026 | 49,00 | 51,18 | 48,95 | 50,69 | 3,47% | 1.206,00 |
| 16.02.2026 | 48,95 | 49,01 | 48,93 | 48,99 | 0,17% | 673,00 |
| 13.02.2026 | 49,51 | 50,42 | 48,84 | 48,91 | -1,14% | 1.039,00 |
| 12.02.2026 | 48,59 | 50,86 | 45,48 | 49,47 | -4,70% | 3.508,00 |
| 11.02.2026 | 54,53 | 55,68 | 51,91 | 51,91 | -4,96% | 543,00 |
| 10.02.2026 | 54,03 | 54,71 | 53,91 | 54,62 | 1,19% | 1.180,00 |
| 09.02.2026 | 54,74 | 54,84 | 53,90 | 53,98 | -1,64% | 514,00 |
| 06.02.2026 | 54,64 | 55,32 | 54,15 | 54,88 | 0,29% | 2.914,00 |
| 05.02.2026 | 53,23 | 54,90 | 53,21 | 54,72 | 1,69% | 443,00 |
| 04.02.2026 | 53,29 | 54,29 | 52,94 | 53,81 | 0,90% | 118,00 |
| 03.02.2026 | 53,74 | 53,79 | 52,97 | 53,33 | -1,00% | 105,00 |
| 02.02.2026 | 53,37 | 53,92 | 53,12 | 53,87 | 0,79% | 710,00 |
| 30.01.2026 | 52,86 | 53,46 | 52,35 | 53,45 | 1,54% | 472,00 |
| 29.01.2026 | 52,41 | 52,94 | 51,93 | 52,64 | 0,15% | 645,00 |
| 28.01.2026 | 52,87 | 53,21 | 52,22 | 52,56 | -0,30% | - |
| 27.01.2026 | 53,27 | 53,45 | 52,54 | 52,72 | -1,01% | 487,00 |
| 26.01.2026 | 53,05 | 53,61 | 52,93 | 53,26 | 0,13% | 756,00 |
| 23.01.2026 | 53,95 | 54,08 | 53,09 | 53,19 | -1,24% | 17,00 |
| 22.01.2026 | 54,15 | 54,37 | 53,69 | 53,86 | -0,55% | 70,00 |
| 21.01.2026 | 53,88 | 54,39 | 53,52 | 54,16 | 0,63% | 661,00 |
| 20.01.2026 | 53,25 | 53,99 | 52,62 | 53,82 | 0,52% | 360,00 |
| 19.01.2026 | 53,91 | 53,93 | 53,48 | 53,54 | -0,98% | 710,00 |
| 16.01.2026 | 53,57 | 54,14 | 53,26 | 54,07 | 0,97% | - |
| 15.01.2026 | 53,41 | 54,07 | 53,08 | 53,55 | 0,34% | 71,00 |
| 14.01.2026 | 52,92 | 53,43 | 52,70 | 53,37 | 0,81% | 116,00 |
| 13.01.2026 | 52,35 | 52,94 | 51,89 | 52,94 | 1,24% | 550,00 |
| 12.01.2026 | 52,00 | 52,48 | 51,52 | 52,29 | 0,31% | 1.806,00 |
| 09.01.2026 | 51,68 | 52,73 | 51,49 | 52,13 | 0,95% | 1.248,00 |
| 08.01.2026 | 50,88 | 51,68 | 50,70 | 51,64 | 1,45% | 2.832,00 |
| 07.01.2026 | 50,87 | 51,43 | 50,78 | 50,90 | 0,00% | 184,00 |
| 06.01.2026 | 50,28 | 51,17 | 49,63 | 50,90 | 1,23% | 540,00 |
| 05.01.2026 | 50,47 | 50,76 | 49,97 | 50,28 | -0,14% | 2.512,00 |
| 02.01.2026 | 51,16 | 51,43 | 50,01 | 50,35 | -2,57% | 3.627,00 |
| 30.12.2025 | 51,63 | 52,02 | 51,60 | 51,68 | 0,10% | 428,00 |
| 29.12.2025 | 51,49 | 51,76 | 51,37 | 51,63 | 0,29% | 1.599,00 |
| 23.12.2025 | 51,91 | 52,03 | 51,41 | 51,48 | -0,96% | 168,00 |
| 22.12.2025 | 51,25 | 52,03 | 50,87 | 51,98 | 1,35% | 489,00 |
| 19.12.2025 | 51,38 | 51,63 | 50,81 | 51,29 | -0,08% | 227,00 |
| 18.12.2025 | 51,27 | 51,97 | 51,21 | 51,33 | 0,10% | 4.149,00 |
| 17.12.2025 | 51,13 | 52,33 | 50,82 | 51,28 | 1,34% | 4.053,00 |
| 16.12.2025 | 51,09 | 51,21 | 50,35 | 50,60 | -0,90% | 58,00 |
| 15.12.2025 | 51,19 | 51,59 | 50,93 | 51,06 | -0,16% | 859,00 |
| 12.12.2025 | 50,69 | 51,16 | 50,65 | 51,14 | 0,89% | 245,00 |
| 11.12.2025 | 50,24 | 50,81 | 49,95 | 50,69 | 0,80% | 438,00 |
| 10.12.2025 | 49,86 | 50,75 | 49,68 | 50,29 | 0,77% | 838,00 |
| 09.12.2025 | 51,85 | 52,37 | 49,47 | 49,91 | -4,08% | 1.062,00 |
| 08.12.2025 | 52,63 | 53,01 | 51,97 | 52,03 | -1,35% | 238,00 |
| 05.12.2025 | 51,87 | 52,91 | 51,84 | 52,74 | 1,76% | 378,00 |