45,190€
-1,91%
Echtzeit-Aktienkurs Rollins
Bid:
Ask:
Aktienkurse zur Rollins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 46,28 | 46,62 | 45,06 | 45,26 | -2,14% | - |
| 17.09.2024 | 45,74 | 46,68 | 45,61 | 46,25 | 1,08% | 400,00 |
| 16.09.2024 | 45,48 | 45,87 | 45,37 | 45,75 | 0,44% | - |
| 13.09.2024 | 45,24 | 45,77 | 45,19 | 45,55 | 0,54% | - |
| 12.09.2024 | 45,19 | 45,37 | 44,43 | 45,31 | 0,54% | - |
| 11.09.2024 | 46,08 | 46,21 | 44,09 | 45,06 | -2,79% | - |
| 10.09.2024 | 44,91 | 46,36 | 44,86 | 46,36 | 3,00% | - |
| 09.09.2024 | 44,89 | 46,21 | 44,78 | 45,01 | 0,64% | 12,00 |
| 06.09.2024 | 45,28 | 45,70 | 44,64 | 44,72 | -1,32% | - |
| 05.09.2024 | 45,77 | 45,86 | 45,14 | 45,32 | -1,04% | - |
| 04.09.2024 | 45,51 | 46,49 | 45,41 | 45,80 | 0,19% | - |
| 03.09.2024 | 45,31 | 46,45 | 45,14 | 45,71 | 0,80% | - |
| 02.09.2024 | 45,40 | 45,41 | 45,23 | 45,35 | -0,13% | 11,00 |
| 30.08.2024 | 45,28 | 45,55 | 44,98 | 45,41 | 0,61% | - |
| 29.08.2024 | 45,24 | 45,93 | 45,13 | 45,13 | -0,24% | - |
| 28.08.2024 | 44,48 | 45,32 | 44,44 | 45,24 | 2,12% | - |
| 27.08.2024 | 44,55 | 44,63 | 44,13 | 44,30 | -0,56% | - |
| 26.08.2024 | 44,84 | 45,42 | 44,51 | 44,55 | -0,51% | - |
| 23.08.2024 | 45,25 | 45,59 | 44,58 | 44,78 | -0,97% | - |
| 22.08.2024 | 44,92 | 45,29 | 44,65 | 45,22 | 0,80% | - |
| 21.08.2024 | 44,56 | 45,20 | 44,44 | 44,86 | 0,80% | - |
| 20.08.2024 | 44,36 | 44,58 | 43,97 | 44,51 | 0,46% | - |
| 19.08.2024 | 43,77 | 44,35 | 43,66 | 44,30 | 1,37% | - |
| 16.08.2024 | 44,68 | 44,78 | 43,67 | 43,70 | -2,27% | - |
| 15.08.2024 | 44,15 | 44,72 | 44,13 | 44,72 | 1,58% | - |
| 14.08.2024 | 44,15 | 44,17 | 43,60 | 44,02 | -0,15% | - |
| 13.08.2024 | 43,76 | 44,27 | 43,56 | 44,09 | 0,83% | - |
| 12.08.2024 | 43,64 | 44,45 | 43,20 | 43,72 | -0,09% | - |
| 09.08.2024 | 43,61 | 43,97 | 43,45 | 43,76 | 0,33% | - |
| 08.08.2024 | 43,27 | 43,70 | 43,04 | 43,62 | 0,47% | - |
| 07.08.2024 | 44,13 | 44,40 | 43,40 | 43,41 | -0,87% | - |
| 06.08.2024 | 43,93 | 46,45 | 43,66 | 43,79 | 0,72% | - |
| 05.08.2024 | 43,42 | 44,11 | 42,17 | 43,48 | -1,10% | 19,00 |
| 02.08.2024 | 43,65 | 44,24 | 43,00 | 43,96 | 0,07% | - |
| 01.08.2024 | 44,34 | 44,52 | 43,93 | 43,93 | -0,73% | - |
| 31.07.2024 | 44,35 | 45,05 | 44,18 | 44,26 | -0,27% | - |
| 30.07.2024 | 43,99 | 44,48 | 43,64 | 44,38 | 0,91% | - |
| 29.07.2024 | 42,70 | 44,09 | 42,39 | 43,98 | 4,02% | - |
| 26.07.2024 | 43,34 | 43,90 | 41,98 | 42,28 | -1,87% | - |
| 25.07.2024 | 46,13 | 46,61 | 42,98 | 43,08 | -6,55% | - |
| 24.07.2024 | 45,93 | 46,61 | 45,83 | 46,10 | 0,13% | - |
| 23.07.2024 | 46,47 | 46,88 | 45,08 | 46,04 | -1,04% | 6,00 |
| 22.07.2024 | 45,43 | 46,53 | 45,41 | 46,53 | 2,38% | - |
| 19.07.2024 | 45,17 | 45,62 | 44,64 | 45,45 | 0,54% | 22,00 |
| 18.07.2024 | 45,20 | 45,68 | 44,92 | 45,20 | 0,12% | - |
| 17.07.2024 | 45,16 | 45,42 | 44,84 | 45,15 | -0,09% | - |
| 16.07.2024 | 44,42 | 45,23 | 44,26 | 45,19 | 1,97% | - |
| 15.07.2024 | 45,46 | 45,75 | 44,31 | 44,31 | -2,21% | - |
| 12.07.2024 | 45,50 | 45,51 | 45,02 | 45,31 | -0,32% | - |
| 11.07.2024 | 45,77 | 45,78 | 45,38 | 45,46 | -0,77% | - |
| 10.07.2024 | 46,05 | 46,64 | 45,74 | 45,81 | -0,40% | - |
| 09.07.2024 | 46,56 | 46,59 | 45,92 | 46,00 | -0,22% | - |
| 08.07.2024 | 46,45 | 46,92 | 45,97 | 46,10 | -0,85% | - |
| 05.07.2024 | 46,45 | 47,03 | 45,88 | 46,49 | 0,06% | - |
| 04.07.2024 | 46,54 | 46,64 | 46,44 | 46,46 | -0,24% | - |
| 03.07.2024 | 45,64 | 47,23 | 45,37 | 46,57 | 1,85% | - |
| 02.07.2024 | 45,01 | 45,80 | 44,87 | 45,73 | 1,60% | - |
| 01.07.2024 | 45,44 | 45,61 | 44,79 | 45,01 | -1,24% | 1.244,00 |
| 28.06.2024 | 46,12 | 46,29 | 45,45 | 45,57 | -1,19% | - |
| 27.06.2024 | 46,17 | 46,34 | 45,97 | 46,12 | -0,35% | 21,00 |
| 26.06.2024 | 46,58 | 46,93 | 46,21 | 46,28 | -0,51% | - |
| 25.06.2024 | 46,56 | 46,73 | 46,36 | 46,52 | 0,04% | - |
| 24.06.2024 | 46,10 | 46,64 | 45,94 | 46,50 | 0,74% | - |
| 21.06.2024 | 46,06 | 46,52 | 46,01 | 46,16 | 0,14% | - |
| 20.06.2024 | 46,33 | 46,69 | 45,86 | 46,09 | -0,26% | - |
| 19.06.2024 | 46,30 | 46,34 | 46,20 | 46,21 | -0,21% | - |
| 18.06.2024 | 45,99 | 46,67 | 45,57 | 46,31 | 0,90% | - |
| 17.06.2024 | 45,83 | 46,38 | 44,98 | 45,89 | 1,30% | - |
| 14.06.2024 | 44,58 | 45,37 | 44,34 | 45,30 | 1,65% | - |
| 13.06.2024 | 44,30 | 44,69 | 43,96 | 44,57 | 0,53% | - |
| 12.06.2024 | 43,91 | 45,28 | 43,53 | 44,33 | 0,60% | - |
| 11.06.2024 | 43,41 | 44,07 | 43,37 | 44,07 | 1,39% | - |
| 10.06.2024 | 43,35 | 43,51 | 43,06 | 43,46 | 0,79% | 18,00 |
| 07.06.2024 | 43,58 | 43,71 | 43,12 | 43,12 | -1,00% | - |
| 06.06.2024 | 43,15 | 43,88 | 42,98 | 43,56 | -0,23% | - |
| 05.06.2024 | 43,60 | 43,85 | 43,33 | 43,66 | 0,41% | - |
| 04.06.2024 | 42,20 | 43,48 | 42,06 | 43,48 | 2,85% | - |
| 03.06.2024 | 42,22 | 42,60 | 41,81 | 42,27 | 0,42% | - |
| 31.05.2024 | 42,37 | 42,61 | 41,73 | 42,10 | -0,54% | - |
| 30.05.2024 | 41,65 | 42,42 | 41,52 | 42,33 | 0,79% | - |
| 29.05.2024 | 42,38 | 42,55 | 41,63 | 42,00 | -1,20% | - |
| 28.05.2024 | 42,77 | 43,16 | 42,12 | 42,51 | -0,82% | - |
| 27.05.2024 | 42,57 | 42,97 | 42,54 | 42,86 | 0,66% | - |
| 24.05.2024 | 42,01 | 42,61 | 41,91 | 42,58 | 1,47% | - |
| 23.05.2024 | 42,64 | 42,67 | 41,89 | 41,96 | -1,51% | - |
| 22.05.2024 | 42,85 | 43,02 | 42,53 | 42,61 | -0,53% | - |
| 21.05.2024 | 43,01 | 43,17 | 42,69 | 42,83 | -0,49% | - |
| 20.05.2024 | 42,42 | 43,09 | 42,15 | 43,04 | 1,44% | - |
| 17.05.2024 | 43,34 | 43,44 | 42,39 | 42,43 | -2,03% | - |
| 16.05.2024 | 43,44 | 43,75 | 42,90 | 43,31 | -0,07% | - |
| 15.05.2024 | 43,38 | 43,69 | 43,28 | 43,34 | -0,07% | 1.350,00 |
| 14.05.2024 | 42,91 | 43,67 | 42,83 | 43,37 | 0,81% | 48,00 |
| 13.05.2024 | 43,32 | 43,71 | 42,90 | 43,02 | -0,65% | - |
| 10.05.2024 | 43,78 | 44,15 | 43,21 | 43,30 | -0,62% | - |
| 09.05.2024 | 43,24 | 43,74 | 43,14 | 43,57 | 0,39% | - |
| 08.05.2024 | 43,96 | 44,31 | 43,38 | 43,40 | -1,06% | - |
| 07.05.2024 | 43,68 | 44,17 | 43,64 | 43,87 | 0,27% | - |
| 06.05.2024 | 42,90 | 43,75 | 42,79 | 43,75 | 2,09% | - |
| 03.05.2024 | 41,94 | 42,93 | 41,40 | 42,85 | 2,78% | - |
| 02.05.2024 | 41,69 | 42,29 | 41,51 | 41,69 | -0,12% | - |