6,985€
-0,13%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 6,29 | 6,37 | 6,24 | 6,33 | 0,60% | 51.344,00 |
| 26.09.2024 | 6,36 | 6,41 | 6,28 | 6,29 | -0,22% | 133.172,00 |
| 25.09.2024 | 6,30 | 6,37 | 6,24 | 6,31 | -0,60% | 89.783,00 |
| 24.09.2024 | 6,37 | 6,41 | 6,25 | 6,34 | 0,00% | 149.642,00 |
| 23.09.2024 | 6,32 | 6,37 | 6,24 | 6,34 | 0,92% | 137.444,00 |
| 20.09.2024 | 6,20 | 6,30 | 6,15 | 6,29 | 1,53% | 238.028,00 |
| 19.09.2024 | 5,93 | 6,24 | 5,91 | 6,19 | 5,45% | 347.321,00 |
| 18.09.2024 | 5,83 | 5,91 | 5,82 | 5,87 | 0,82% | 30.079,00 |
| 17.09.2024 | 5,92 | 5,95 | 5,80 | 5,82 | -1,59% | 26.043,00 |
| 16.09.2024 | 5,83 | 5,95 | 5,70 | 5,92 | 1,75% | 60.931,00 |
| 13.09.2024 | 5,83 | 5,95 | 5,70 | 5,82 | -0,39% | 103.814,00 |
| 12.09.2024 | 5,71 | 5,85 | 5,69 | 5,84 | 2,24% | 53.380,00 |
| 11.09.2024 | 5,61 | 5,73 | 5,58 | 5,71 | 1,44% | 28.257,00 |
| 10.09.2024 | 5,60 | 5,69 | 5,58 | 5,63 | 0,29% | 35.775,00 |
| 09.09.2024 | 5,45 | 5,65 | 5,42 | 5,61 | 3,20% | 96.363,00 |
| 06.09.2024 | 5,65 | 5,67 | 5,41 | 5,44 | -3,90% | 78.924,00 |
| 05.09.2024 | 5,69 | 5,70 | 5,52 | 5,66 | -0,47% | 94.633,00 |
| 04.09.2024 | 5,52 | 5,75 | 5,45 | 5,69 | 1,83% | 74.909,00 |
| 03.09.2024 | 5,57 | 5,77 | 5,30 | 5,59 | 0,27% | 201.989,00 |
| 02.09.2024 | 5,95 | 5,97 | 5,44 | 5,57 | -5,91% | 143.906,00 |
| 30.08.2024 | 5,93 | 5,96 | 5,86 | 5,92 | -0,02% | 50.774,00 |
| 29.08.2024 | 5,88 | 5,97 | 5,82 | 5,92 | 0,73% | 88.160,00 |
| 28.08.2024 | 5,88 | 5,94 | 5,85 | 5,88 | 0,32% | 96.819,00 |
| 27.08.2024 | 5,87 | 5,89 | 5,80 | 5,86 | 0,09% | 54.961,00 |
| 26.08.2024 | 5,80 | 5,90 | 5,79 | 5,85 | 0,24% | 64.206,00 |
| 23.08.2024 | 5,85 | 5,90 | 5,83 | 5,84 | 0,10% | 48.087,00 |
| 22.08.2024 | 5,77 | 5,88 | 5,76 | 5,83 | 1,07% | 84.125,00 |
| 21.08.2024 | 5,84 | 5,90 | 5,72 | 5,77 | -1,08% | 80.998,00 |
| 20.08.2024 | 5,83 | 5,90 | 5,77 | 5,84 | -0,05% | 22.790,00 |
| 19.08.2024 | 5,92 | 5,93 | 5,75 | 5,84 | -0,95% | 84.584,00 |
| 16.08.2024 | 5,93 | 5,95 | 5,86 | 5,89 | 0,24% | 58.264,00 |
| 15.08.2024 | 5,79 | 5,94 | 5,77 | 5,88 | 1,33% | 111.820,00 |
| 14.08.2024 | 5,80 | 5,85 | 5,75 | 5,80 | 0,73% | 111.283,00 |
| 13.08.2024 | 5,70 | 5,78 | 5,64 | 5,76 | 1,50% | 114.640,00 |
| 12.08.2024 | 5,68 | 5,73 | 5,63 | 5,68 | -0,02% | 86.408,00 |
| 09.08.2024 | 5,57 | 5,71 | 5,56 | 5,68 | 1,76% | 84.443,00 |
| 08.08.2024 | 5,51 | 5,61 | 5,44 | 5,58 | 1,44% | 104.572,00 |
| 07.08.2024 | 5,48 | 5,63 | 5,45 | 5,50 | 1,16% | 117.542,00 |
| 06.08.2024 | 5,21 | 5,50 | 5,20 | 5,44 | 7,22% | 123.201,00 |
| 05.08.2024 | 5,11 | 5,31 | 5,01 | 5,07 | -5,90% | 634.822,00 |