8,936€
2,14%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,80 | 8,99 | 8,75 | 8,94 | 2,23% | 135.941,00 |
| 24.04.2025 | 8,52 | 8,82 | 8,42 | 8,75 | 1,56% | 152.749,00 |
| 23.04.2025 | 8,55 | 8,66 | 8,49 | 8,62 | 1,25% | 138.188,00 |
| 22.04.2025 | 8,30 | 8,52 | 8,22 | 8,51 | 0,02% | 174.199,00 |
| 17.04.2025 | 8,50 | 8,89 | 8,25 | 8,51 | 0,32% | 62.855,00 |
| 16.04.2025 | 8,55 | 8,64 | 8,40 | 8,48 | -2,42% | 160.787,00 |
| 15.04.2025 | 8,40 | 8,71 | 8,35 | 8,69 | 3,91% | 159.720,00 |
| 14.04.2025 | 8,42 | 8,43 | 8,09 | 8,36 | 0,16% | 184.340,00 |
| 11.04.2025 | 8,07 | 8,40 | 7,79 | 8,35 | 3,60% | 131.259,00 |
| 10.04.2025 | 8,78 | 9,19 | 7,90 | 8,06 | -7,36% | 215.799,00 |
| 09.04.2025 | 7,61 | 9,10 | 7,51 | 8,70 | 14,02% | 244.562,00 |
| 08.04.2025 | 7,77 | 8,35 | 7,60 | 7,63 | 0,39% | 354.919,00 |
| 07.04.2025 | 6,78 | 8,12 | 6,20 | 7,60 | -0,33% | 887.079,00 |
| 04.04.2025 | 8,97 | 8,99 | 7,61 | 7,63 | -15,25% | 599.605,00 |
| 03.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -0,59% | - |
| 02.04.2025 | 9,35 | 9,39 | 8,95 | 9,05 | -3,65% | 177.770,00 |
| 01.04.2025 | 8,92 | 9,60 | 8,91 | 9,39 | 5,07% | 195.967,00 |
| 31.03.2025 | 9,22 | 9,23 | 8,90 | 8,94 | -4,17% | 232.454,00 |
| 28.03.2025 | 9,59 | 9,63 | 9,28 | 9,33 | -2,92% | 160.978,00 |
| 27.03.2025 | 9,76 | 9,85 | 9,54 | 9,61 | -1,15% | 54.507,00 |
| 26.03.2025 | 9,88 | 9,90 | 9,64 | 9,72 | -1,76% | 145.429,00 |
| 25.03.2025 | 9,60 | 10,05 | 9,50 | 9,90 | 2,98% | 548.839,00 |
| 24.03.2025 | 9,86 | 9,89 | 9,56 | 9,61 | -1,64% | 103.280,00 |
| 21.03.2025 | 9,64 | 9,80 | 9,60 | 9,77 | 0,92% | 76.336,00 |
| 20.03.2025 | 9,92 | 9,95 | 9,51 | 9,68 | -2,50% | 133.746,00 |
| 19.03.2025 | 9,85 | 9,98 | 9,70 | 9,93 | 0,91% | 144.305,00 |
| 18.03.2025 | 9,72 | 9,90 | 9,63 | 9,84 | 1,14% | 206.570,00 |
| 17.03.2025 | 9,58 | 9,76 | 9,53 | 9,73 | -0,02% | 213.708,00 |
| 14.03.2025 | 9,44 | 9,78 | 9,38 | 9,73 | 3,50% | 150.787,00 |
| 13.03.2025 | 9,58 | 9,66 | 9,20 | 9,40 | -1,74% | 76.764,00 |
| 12.03.2025 | 9,10 | 9,61 | 9,02 | 9,57 | 4,16% | 129.475,00 |
| 11.03.2025 | 8,89 | 9,23 | 8,62 | 9,19 | 3,42% | 233.501,00 |
| 10.03.2025 | 9,80 | 9,80 | 8,73 | 8,88 | -9,05% | 545.584,00 |
| 07.03.2025 | 9,59 | 9,82 | 9,51 | 9,77 | 0,11% | 207.338,00 |
| 06.03.2025 | 9,92 | 10,00 | 9,50 | 9,75 | -2,29% | 202.626,00 |
| 05.03.2025 | 9,78 | 10,07 | 9,50 | 9,98 | 1,35% | 269.249,00 |
| 04.03.2025 | 9,75 | 10,08 | 9,50 | 9,85 | -1,01% | 414.178,00 |
| 03.03.2025 | 10,25 | 10,60 | 9,46 | 9,95 | 5,29% | 1.017.519,00 |
| 28.02.2025 | 8,99 | 9,60 | 8,90 | 9,45 | 5,43% | 298.852,00 |
| 27.02.2025 | 7,75 | 9,27 | 7,75 | 8,96 | 14,47% | 914.586,00 |
| 26.02.2025 | 7,58 | 7,88 | 7,51 | 7,83 | 3,74% | 116.334,00 |
| 25.02.2025 | 7,47 | 7,58 | 7,25 | 7,55 | 0,41% | 79.375,00 |
| 24.02.2025 | 7,64 | 7,68 | 7,41 | 7,52 | 0,08% | 117.485,00 |
| 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 |