7,511€
-1,50%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 7,66 | 7,73 | 7,50 | 7,51 | -1,50% | 83.417,00 |
| 20.02.2025 | 7,90 | 7,95 | 7,41 | 7,63 | -3,20% | 164.048,00 |
| 19.02.2025 | 7,99 | 8,02 | 7,77 | 7,88 | -0,69% | 107.192,00 |
| 18.02.2025 | 7,89 | 8,00 | 7,74 | 7,93 | 0,98% | 147.229,00 |
| 17.02.2025 | 7,51 | 7,87 | 7,50 | 7,86 | 5,37% | 152.158,00 |
| 14.02.2025 | 7,56 | 7,65 | 7,43 | 7,46 | -1,32% | 122.702,00 |
| 13.02.2025 | 7,50 | 7,58 | 7,45 | 7,56 | 0,96% | 117.923,00 |
| 12.02.2025 | 7,52 | 7,57 | 7,37 | 7,48 | -0,47% | 61.131,00 |
| 11.02.2025 | 7,40 | 7,55 | 7,32 | 7,52 | 2,59% | 61.430,00 |
| 10.02.2025 | 7,27 | 7,39 | 7,23 | 7,33 | 1,44% | 76.450,00 |
| 07.02.2025 | 7,25 | 7,32 | 7,20 | 7,22 | 0,25% | 58.603,00 |
| 06.02.2025 | 7,26 | 7,30 | 7,12 | 7,21 | -0,62% | 46.293,00 |
| 05.02.2025 | 7,08 | 7,25 | 7,05 | 7,25 | 2,07% | 29.731,00 |
| 04.02.2025 | 7,16 | 7,22 | 7,07 | 7,10 | -0,52% | 16.902,00 |
| 03.02.2025 | 7,20 | 7,21 | 6,95 | 7,14 | -0,70% | 62.332,00 |
| 31.01.2025 | 7,14 | 7,30 | 7,12 | 7,19 | 0,87% | 75.897,00 |
| 30.01.2025 | 7,07 | 7,20 | 6,98 | 7,13 | 0,98% | 85.016,00 |
| 29.01.2025 | 7,10 | 7,11 | 6,97 | 7,06 | -0,08% | 57.117,00 |
| 28.01.2025 | 7,16 | 7,18 | 6,94 | 7,07 | -1,31% | 47.965,00 |
| 27.01.2025 | 7,17 | 7,25 | 6,85 | 7,16 | -1,80% | 187.752,00 |
| 24.01.2025 | 7,26 | 7,69 | 7,20 | 7,29 | 0,50% | 381.381,00 |
| 23.01.2025 | 7,14 | 7,26 | 7,09 | 7,26 | 1,67% | 74.483,00 |
| 22.01.2025 | 6,98 | 7,20 | 6,96 | 7,14 | 2,31% | 86.995,00 |
| 21.01.2025 | 6,99 | 7,09 | 6,93 | 6,98 | -0,56% | 89.194,00 |
| 20.01.2025 | 6,90 | 7,05 | 6,90 | 7,01 | 1,64% | 90.583,00 |
| 17.01.2025 | 6,85 | 6,97 | 6,81 | 6,90 | 0,77% | 105.144,00 |
| 16.01.2025 | 6,77 | 6,92 | 6,74 | 6,85 | 1,75% | 31.631,00 |
| 15.01.2025 | 6,67 | 6,78 | 6,60 | 6,73 | 1,17% | 100.201,00 |
| 14.01.2025 | 6,73 | 6,90 | 6,54 | 6,65 | -0,91% | 106.709,00 |
| 13.01.2025 | 6,88 | 6,94 | 6,69 | 6,71 | -3,63% | 90.999,00 |
| 10.01.2025 | 6,91 | 7,03 | 6,86 | 6,97 | 0,35% | 40.173,00 |
| 09.01.2025 | 6,89 | 7,00 | 6,83 | 6,94 | 0,54% | 21.441,00 |
| 08.01.2025 | 6,97 | 7,06 | 6,88 | 6,91 | -0,82% | 57.978,00 |
| 07.01.2025 | 6,88 | 7,02 | 6,83 | 6,96 | 1,50% | 31.866,00 |
| 06.01.2025 | 7,13 | 7,14 | 6,76 | 6,86 | -3,33% | 128.275,00 |
| 03.01.2025 | 7,17 | 7,20 | 7,03 | 7,10 | -0,71% | 46.544,00 |
| 02.01.2025 | 6,88 | 7,16 | 6,66 | 7,15 | 3,54% | 92.868,00 |
| 30.12.2024 | 6,98 | 6,99 | 6,88 | 6,90 | -1,07% | 78.150,00 |
| 27.12.2024 | 6,96 | 7,00 | 6,88 | 6,98 | -0,07% | 40.997,00 |
| 23.12.2024 | 7,01 | 7,08 | 6,94 | 6,98 | -0,01% | 47.633,00 |
| 20.12.2024 | 6,98 | 7,04 | 6,83 | 6,98 | -0,16% | 63.074,00 |
| 19.12.2024 | 7,07 | 7,12 | 6,96 | 6,99 | -1,37% | 48.423,00 |
| 18.12.2024 | 7,11 | 7,19 | 7,05 | 7,09 | -0,23% | 48.619,00 |
| 17.12.2024 | 7,04 | 7,14 | 7,01 | 7,11 | 0,67% | 59.303,00 |
| 16.12.2024 | 6,90 | 7,12 | 6,90 | 7,06 | 1,93% | 76.710,00 |
| 13.12.2024 | 7,02 | 7,05 | 6,87 | 6,93 | -1,20% | 88.524,00 |
| 12.12.2024 | 7,02 | 7,11 | 6,96 | 7,01 | -0,21% | 50.152,00 |
| 11.12.2024 | 6,84 | 7,05 | 6,82 | 7,03 | 2,69% | 51.146,00 |
| 10.12.2024 | 7,02 | 7,07 | 6,83 | 6,84 | -2,72% | 69.138,00 |
| 09.12.2024 | 7,10 | 7,13 | 7,00 | 7,03 | -0,76% | 53.614,00 |
| 06.12.2024 | 7,13 | 7,18 | 7,06 | 7,09 | -0,69% | 60.151,00 |
| 05.12.2024 | 7,26 | 7,30 | 7,10 | 7,14 | -1,38% | 100.326,00 |
| 04.12.2024 | 7,15 | 7,29 | 7,10 | 7,24 | 2,17% | 142.411,00 |
| 03.12.2024 | 6,97 | 7,14 | 6,96 | 7,08 | 1,37% | 134.439,00 |
| 02.12.2024 | 6,82 | 6,99 | 6,75 | 6,99 | 2,34% | 61.650,00 |
| 29.11.2024 | 6,55 | 6,88 | 6,55 | 6,83 | 4,01% | 117.228,00 |
| 28.11.2024 | 6,59 | 6,65 | 6,52 | 6,56 | 0,03% | 46.177,00 |
| 27.11.2024 | 6,50 | 6,64 | 6,47 | 6,56 | 1,49% | 30.998,00 |
| 26.11.2024 | 6,49 | 6,59 | 6,41 | 6,46 | -0,63% | 67.241,00 |
| 25.11.2024 | 6,69 | 6,76 | 6,48 | 6,51 | -2,25% | 82.588,00 |
| 22.11.2024 | 6,61 | 6,67 | 6,53 | 6,66 | 0,56% | 128.538,00 |
| 21.11.2024 | 6,40 | 6,66 | 6,30 | 6,62 | 3,37% | 135.757,00 |
| 20.11.2024 | 6,32 | 6,48 | 6,30 | 6,40 | 2,37% | 69.188,00 |
| 19.11.2024 | 6,57 | 6,64 | 6,23 | 6,25 | -4,42% | 268.360,00 |
| 18.11.2024 | 6,62 | 6,70 | 6,43 | 6,54 | -0,34% | 90.127,00 |
| 15.11.2024 | 6,62 | 6,63 | 6,40 | 6,57 | -0,83% | 161.532,00 |
| 14.11.2024 | 6,80 | 6,85 | 6,60 | 6,62 | -2,93% | 66.515,00 |
| 13.11.2024 | 6,85 | 6,90 | 6,75 | 6,82 | -0,96% | 75.007,00 |
| 12.11.2024 | 7,07 | 7,07 | 6,81 | 6,89 | -2,40% | 49.234,00 |
| 11.11.2024 | 6,83 | 7,09 | 6,80 | 7,06 | 4,23% | 99.590,00 |
| 08.11.2024 | 6,68 | 6,84 | 6,66 | 6,77 | 1,42% | 98.061,00 |
| 07.11.2024 | 6,97 | 7,04 | 6,64 | 6,67 | -4,12% | 186.905,00 |
| 06.11.2024 | 6,66 | 7,18 | 6,66 | 6,96 | 5,73% | 274.831,00 |
| 05.11.2024 | 6,54 | 6,77 | 6,45 | 6,58 | 0,77% | 70.182,00 |
| 04.11.2024 | 6,71 | 6,73 | 6,51 | 6,53 | -1,66% | 57.321,00 |
| 01.11.2024 | 6,34 | 6,67 | 6,32 | 6,64 | 4,29% | 64.780,00 |
| 31.10.2024 | 6,69 | 6,72 | 6,32 | 6,37 | -5,21% | 208.162,00 |
| 30.10.2024 | 6,73 | 6,78 | 6,66 | 6,72 | -0,59% | 53.691,00 |
| 29.10.2024 | 6,84 | 6,87 | 6,61 | 6,76 | -1,15% | 84.242,00 |
| 28.10.2024 | 6,81 | 6,88 | 6,76 | 6,84 | 1,11% | 111.530,00 |
| 25.10.2024 | 6,70 | 6,85 | 6,55 | 6,77 | 0,65% | 79.684,00 |
| 24.10.2024 | 6,77 | 6,85 | 6,70 | 6,72 | -0,33% | 67.707,00 |
| 23.10.2024 | 6,88 | 6,89 | 6,74 | 6,74 | -1,98% | 63.554,00 |
| 22.10.2024 | 6,95 | 7,00 | 6,81 | 6,88 | -1,02% | 55.013,00 |
| 21.10.2024 | 6,97 | 7,00 | 6,86 | 6,95 | -0,37% | 67.087,00 |
| 18.10.2024 | 6,95 | 7,00 | 6,81 | 6,98 | 0,53% | 100.425,00 |
| 17.10.2024 | 6,82 | 6,97 | 6,73 | 6,94 | 1,54% | 146.186,00 |
| 16.10.2024 | 6,57 | 6,85 | 6,53 | 6,83 | 4,19% | 91.973,00 |
| 15.10.2024 | 6,46 | 6,67 | 6,44 | 6,56 | 1,14% | 160.099,00 |
| 14.10.2024 | 6,42 | 6,52 | 6,30 | 6,49 | 1,73% | 98.984,00 |
| 11.10.2024 | 6,37 | 6,45 | 6,30 | 6,38 | 0,06% | 46.760,00 |
| 10.10.2024 | 6,36 | 6,45 | 6,31 | 6,37 | 0,02% | 51.099,00 |
| 09.10.2024 | 6,35 | 6,42 | 6,23 | 6,37 | 0,31% | 56.180,00 |
| 08.10.2024 | 6,30 | 6,37 | 6,24 | 6,35 | 0,68% | 42.031,00 |
| 07.10.2024 | 6,36 | 6,40 | 6,28 | 6,31 | -0,94% | 78.039,00 |
| 04.10.2024 | 6,37 | 6,40 | 6,24 | 6,37 | 0,09% | 54.560,00 |
| 03.10.2024 | 6,22 | 6,38 | 6,20 | 6,36 | 1,40% | 40.995,00 |
| 02.10.2024 | 6,30 | 6,35 | 6,17 | 6,27 | -0,41% | 107.905,00 |
| 01.10.2024 | 6,30 | 6,44 | 6,23 | 6,30 | -0,25% | 140.176,00 |
| 30.09.2024 | 6,35 | 6,38 | 6,25 | 6,32 | -0,24% | 67.151,00 |