11,050€
-0,90%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,18 | 11,24 | 10,88 | 11,05 | -0,90% | 100.043,00 |
| 01.07.2025 | 11,46 | 11,56 | 11,09 | 11,15 | -3,13% | 94.258,00 |
| 30.06.2025 | 11,48 | 11,60 | 11,30 | 11,51 | 1,41% | 244.529,00 |
| 27.06.2025 | 11,02 | 11,44 | 10,94 | 11,35 | 2,34% | 103.593,00 |
| 26.06.2025 | 10,82 | 11,28 | 10,80 | 11,09 | 1,46% | 135.684,00 |
| 25.06.2025 | 10,68 | 10,97 | 10,68 | 10,93 | 1,96% | 122.434,00 |
| 24.06.2025 | 10,56 | 10,80 | 10,47 | 10,72 | 3,47% | 102.815,00 |
| 23.06.2025 | 10,30 | 10,50 | 10,12 | 10,36 | -1,43% | 144.166,00 |
| 20.06.2025 | 10,44 | 10,59 | 10,36 | 10,51 | 1,55% | 58.705,00 |
| 19.06.2025 | 10,54 | 10,66 | 10,28 | 10,35 | -2,08% | 71.752,00 |
| 18.06.2025 | 10,42 | 10,66 | 10,42 | 10,57 | 0,96% | 74.408,00 |
| 17.06.2025 | 10,49 | 10,61 | 10,32 | 10,47 | 0,58% | 43.557,00 |
| 16.06.2025 | 10,34 | 10,52 | 10,26 | 10,41 | 2,06% | 53.424,00 |
| 13.06.2025 | 10,33 | 10,46 | 10,02 | 10,20 | -3,50% | 179.038,00 |
| 12.06.2025 | 10,52 | 10,68 | 10,29 | 10,57 | 0,09% | 89.847,00 |
| 11.06.2025 | 10,56 | 10,72 | 10,49 | 10,56 | 0,76% | 84.661,00 |
| 10.06.2025 | 10,60 | 10,90 | 10,30 | 10,48 | -1,32% | 171.452,00 |
| 09.06.2025 | 10,72 | 10,72 | 10,40 | 10,62 | -0,84% | 48.420,00 |
| 06.06.2025 | 10,54 | 10,74 | 10,38 | 10,71 | 1,32% | 97.550,00 |
| 05.06.2025 | 10,84 | 10,86 | 10,46 | 10,57 | -2,40% | 123.639,00 |
| 04.06.2025 | 10,88 | 10,92 | 10,66 | 10,83 | 0,28% | 132.545,00 |
| 03.06.2025 | 10,46 | 10,88 | 10,39 | 10,80 | 3,05% | 147.013,00 |
| 02.06.2025 | 10,32 | 10,58 | 10,22 | 10,48 | 0,48% | 149.002,00 |
| 30.05.2025 | 10,16 | 10,45 | 10,16 | 10,43 | 2,25% | 61.395,00 |
| 29.05.2025 | 10,44 | 10,44 | 10,16 | 10,20 | -1,45% | 45.166,00 |
| 28.05.2025 | 10,32 | 10,50 | 10,22 | 10,35 | 0,29% | 117.409,00 |
| 27.05.2025 | 10,30 | 10,40 | 10,11 | 10,32 | 0,10% | 127.281,00 |
| 26.05.2025 | 10,17 | 10,44 | 10,17 | 10,31 | 2,79% | 143.821,00 |
| 23.05.2025 | 10,05 | 10,25 | 9,79 | 10,03 | 0,46% | 181.547,00 |
| 22.05.2025 | 9,76 | 10,00 | 9,75 | 9,98 | 2,45% | 121.773,00 |
| 21.05.2025 | 9,82 | 9,93 | 9,70 | 9,75 | -0,96% | 83.521,00 |
| 20.05.2025 | 9,70 | 9,86 | 9,65 | 9,84 | 0,69% | 97.576,00 |
| 19.05.2025 | 9,67 | 9,81 | 9,60 | 9,77 | 0,10% | 108.162,00 |
| 16.05.2025 | 9,69 | 9,84 | 9,65 | 9,76 | 0,69% | 185.340,00 |
| 15.05.2025 | 9,45 | 9,71 | 9,36 | 9,70 | 2,71% | 136.481,00 |
| 14.05.2025 | 9,53 | 9,66 | 9,42 | 9,44 | -0,94% | 62.761,00 |
| 13.05.2025 | 9,30 | 9,56 | 9,26 | 9,53 | 1,91% | 59.134,00 |
| 12.05.2025 | 9,66 | 9,66 | 9,10 | 9,35 | -1,14% | 125.286,00 |
| 09.05.2025 | 9,57 | 9,66 | 9,37 | 9,46 | -0,67% | 103.022,00 |
| 08.05.2025 | 9,27 | 9,67 | 9,23 | 9,52 | 3,57% | 211.464,00 |
| 07.05.2025 | 9,25 | 9,33 | 9,07 | 9,19 | -0,30% | 47.251,00 |
| 06.05.2025 | 9,25 | 9,34 | 9,15 | 9,22 | -0,54% | 49.029,00 |
| 05.05.2025 | 9,20 | 9,52 | 9,16 | 9,27 | 0,51% | 144.194,00 |
| 02.05.2025 | 9,04 | 9,35 | 8,99 | 9,23 | 3,89% | 91.278,00 |
| 30.04.2025 | 9,05 | 9,08 | 8,76 | 8,88 | -1,40% | 119.444,00 |
| 29.04.2025 | 9,02 | 9,10 | 8,90 | 9,01 | 0,12% | 81.775,00 |
| 28.04.2025 | 8,97 | 9,09 | 8,84 | 9,00 | 0,23% | 63.595,00 |
| 25.04.2025 | 8,80 | 9,10 | 8,75 | 8,97 | 2,57% | 158.346,00 |
| 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 |