12,600€
-1,25%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 12,70 | 12,70 | 12,30 | 12,62 | -1,17% | 218.845,00 |
| 13.11.2025 | 13,10 | 13,28 | 12,74 | 12,77 | -2,37% | 82.172,00 |
| 12.11.2025 | 13,26 | 13,30 | 12,96 | 13,08 | -1,21% | 69.240,00 |
| 11.11.2025 | 13,48 | 13,48 | 12,99 | 13,24 | -1,12% | 58.589,00 |
| 10.11.2025 | 13,14 | 13,42 | 13,07 | 13,39 | 4,20% | 130.759,00 |
| 07.11.2025 | 12,82 | 13,04 | 12,79 | 12,85 | -1,68% | 37.111,00 |
| 06.11.2025 | 13,18 | 13,18 | 12,96 | 13,07 | -0,91% | 26.166,00 |
| 05.11.2025 | 12,98 | 13,32 | 12,96 | 13,19 | 0,08% | 59.755,00 |
| 04.11.2025 | 13,38 | 13,38 | 13,00 | 13,18 | -1,64% | 74.973,00 |
| 03.11.2025 | 13,34 | 13,50 | 13,27 | 13,40 | 0,07% | 81.470,00 |
| 31.10.2025 | 13,36 | 13,50 | 13,23 | 13,39 | -1,11% | 40.033,00 |
| 30.10.2025 | 13,09 | 13,58 | 13,04 | 13,54 | 2,42% | 86.168,00 |
| 29.10.2025 | 13,22 | 13,26 | 12,90 | 13,22 | 0,30% | 65.433,00 |
| 28.10.2025 | 12,92 | 13,24 | 12,80 | 13,18 | 1,85% | 74.099,00 |
| 27.10.2025 | 12,80 | 13,14 | 12,80 | 12,94 | 0,86% | 91.606,00 |
| 24.10.2025 | 12,81 | 12,94 | 12,60 | 12,83 | -0,39% | 147.730,00 |
| 23.10.2025 | 12,86 | 12,99 | 12,82 | 12,88 | 0,55% | 16.659,00 |
| 22.10.2025 | 13,22 | 13,26 | 12,72 | 12,81 | -2,59% | 71.008,00 |
| 21.10.2025 | 13,06 | 13,24 | 12,96 | 13,15 | -0,08% | 54.098,00 |
| 20.10.2025 | 12,78 | 13,20 | 12,66 | 13,16 | 0,23% | 141.665,00 |
| 16.10.2025 | 12,78 | 13,24 | 12,70 | 13,13 | 1,23% | 118.734,00 |
| 15.10.2025 | 12,89 | 13,10 | 12,82 | 12,97 | 0,00% | 99.152,00 |
| 14.10.2025 | 12,94 | 13,04 | 12,56 | 12,97 | -1,07% | 237.258,00 |
| 13.10.2025 | 13,26 | 13,32 | 13,02 | 13,11 | -0,53% | 98.502,00 |
| 10.10.2025 | 13,54 | 13,54 | 13,04 | 13,18 | -2,30% | 97.526,00 |
| 09.10.2025 | 13,50 | 13,58 | 13,31 | 13,49 | 0,00% | 79.245,00 |
| 08.10.2025 | 13,38 | 13,60 | 13,32 | 13,49 | 0,37% | 49.708,00 |
| 07.10.2025 | 13,56 | 13,56 | 13,32 | 13,44 | -1,25% | 62.758,00 |
| 06.10.2025 | 13,60 | 13,73 | 13,52 | 13,61 | 0,07% | 74.490,00 |
| 03.10.2025 | 13,74 | 13,75 | 13,54 | 13,60 | -0,80% | 68.984,00 |
| 02.10.2025 | 13,88 | 13,89 | 13,56 | 13,71 | -1,15% | 103.322,00 |
| 01.10.2025 | 13,86 | 13,98 | 13,54 | 13,87 | -0,22% | 159.437,00 |
| 30.09.2025 | 13,94 | 13,96 | 13,55 | 13,90 | 1,09% | 118.494,00 |
| 29.09.2025 | 13,90 | 13,96 | 13,60 | 13,75 | -0,07% | 175.928,00 |
| 26.09.2025 | 13,74 | 13,86 | 13,63 | 13,76 | 0,51% | 123.039,00 |
| 25.09.2025 | 13,76 | 13,80 | 13,37 | 13,69 | -0,36% | 190.949,00 |
| 24.09.2025 | 13,60 | 13,76 | 13,51 | 13,74 | 1,93% | 112.714,00 |
| 23.09.2025 | 13,56 | 13,60 | 13,32 | 13,48 | -0,37% | 61.664,00 |
| 22.09.2025 | 13,54 | 13,62 | 13,29 | 13,53 | 0,82% | 128.122,00 |
| 19.09.2025 | 13,36 | 13,44 | 13,17 | 13,42 | 1,36% | 65.490,00 |
| 18.09.2025 | 13,14 | 13,29 | 13,10 | 13,24 | 0,08% | 79.635,00 |
| 17.09.2025 | 13,18 | 13,28 | 12,94 | 13,23 | -0,08% | 81.045,00 |
| 16.09.2025 | 13,59 | 13,62 | 13,14 | 13,24 | -2,00% | 113.409,00 |
| 15.09.2025 | 13,40 | 13,52 | 13,30 | 13,51 | 1,96% | 156.341,00 |
| 12.09.2025 | 13,12 | 13,32 | 13,03 | 13,25 | 2,40% | 119.936,00 |
| 11.09.2025 | 12,86 | 12,98 | 12,82 | 12,94 | 1,81% | 25.887,00 |
| 10.09.2025 | 12,78 | 12,82 | 12,67 | 12,71 | 0,39% | 9.886,00 |
| 09.09.2025 | 12,64 | 12,68 | 12,62 | 12,66 | 0,40% | 3.496,00 |
| 08.09.2025 | 12,54 | 12,76 | 12,50 | 12,61 | 0,72% | 38.854,00 |
| 05.09.2025 | 12,52 | 12,69 | 12,44 | 12,52 | -0,56% | 110.612,00 |
| 04.09.2025 | 12,64 | 12,64 | 12,42 | 12,59 | -0,08% | 68.467,00 |
| 03.09.2025 | 12,46 | 12,64 | 12,38 | 12,60 | 0,88% | 81.068,00 |
| 02.09.2025 | 12,90 | 12,98 | 12,39 | 12,49 | -3,63% | 163.173,00 |
| 01.09.2025 | 12,64 | 12,99 | 12,59 | 12,96 | 3,51% | 163.517,00 |
| 29.08.2025 | 12,46 | 12,66 | 12,40 | 12,52 | 0,40% | 75.657,00 |
| 28.08.2025 | 12,42 | 12,55 | 12,22 | 12,47 | 0,16% | 54.963,00 |
| 27.08.2025 | 12,50 | 12,50 | 12,32 | 12,45 | -0,24% | 50.934,00 |
| 26.08.2025 | 12,18 | 12,50 | 12,12 | 12,48 | 2,30% | 65.750,00 |
| 25.08.2025 | 12,24 | 12,26 | 12,16 | 12,20 | -0,25% | 48.307,00 |
| 22.08.2025 | 12,18 | 12,24 | 12,10 | 12,23 | 0,00% | 57.395,00 |
| 21.08.2025 | 11,98 | 12,32 | 11,98 | 12,23 | 1,66% | 93.676,00 |
| 20.08.2025 | 11,92 | 12,32 | 11,92 | 12,03 | -2,20% | 260.870,00 |
| 19.08.2025 | 12,66 | 12,80 | 12,22 | 12,30 | -3,53% | 134.235,00 |
| 18.08.2025 | 12,68 | 12,87 | 12,56 | 12,75 | 0,08% | 160.638,00 |
| 15.08.2025 | 13,16 | 13,20 | 12,58 | 12,74 | -2,67% | 157.850,00 |
| 14.08.2025 | 12,74 | 13,14 | 12,74 | 13,09 | 2,27% | 139.330,00 |
| 13.08.2025 | 12,86 | 12,96 | 12,71 | 12,80 | -0,08% | 100.986,00 |
| 12.08.2025 | 12,68 | 12,86 | 12,64 | 12,81 | 1,03% | 112.288,00 |
| 11.08.2025 | 12,57 | 12,76 | 12,32 | 12,68 | 0,63% | 114.962,00 |
| 08.08.2025 | 12,66 | 12,68 | 12,40 | 12,60 | -0,32% | 82.828,00 |
| 07.08.2025 | 12,76 | 12,79 | 12,40 | 12,64 | -1,02% | 151.393,00 |
| 06.08.2025 | 12,60 | 12,80 | 12,46 | 12,77 | 2,24% | 118.027,00 |
| 05.08.2025 | 12,84 | 12,98 | 12,43 | 12,49 | -1,81% | 182.220,00 |
| 04.08.2025 | 12,48 | 12,78 | 12,35 | 12,72 | 2,25% | 140.704,00 |
| 01.08.2025 | 12,40 | 12,60 | 12,02 | 12,44 | -0,48% | 157.840,00 |
| 31.07.2025 | 11,74 | 12,80 | 11,57 | 12,50 | 7,02% | 369.311,00 |
| 30.07.2025 | 11,77 | 11,88 | 11,58 | 11,68 | -0,17% | 91.557,00 |
| 29.07.2025 | 11,59 | 11,91 | 11,52 | 11,70 | 1,39% | 131.404,00 |
| 28.07.2025 | 11,52 | 11,64 | 11,29 | 11,54 | 1,32% | 125.063,00 |
| 25.07.2025 | 11,56 | 11,56 | 11,35 | 11,39 | -1,64% | 113.016,00 |
| 24.07.2025 | 11,70 | 11,79 | 11,46 | 11,58 | -1,95% | 151.767,00 |
| 23.07.2025 | 11,58 | 11,84 | 11,41 | 11,81 | 2,25% | 157.745,00 |
| 22.07.2025 | 11,72 | 11,81 | 11,39 | 11,55 | -1,45% | 227.787,00 |
| 21.07.2025 | 11,82 | 11,86 | 11,65 | 11,72 | -0,68% | 94.738,00 |
| 18.07.2025 | 11,90 | 11,98 | 11,70 | 11,80 | -0,25% | 82.181,00 |
| 17.07.2025 | 11,70 | 11,87 | 11,57 | 11,83 | 0,94% | 180.766,00 |
| 16.07.2025 | 11,54 | 11,78 | 11,52 | 11,72 | 0,86% | 119.027,00 |
| 15.07.2025 | 11,70 | 11,79 | 11,52 | 11,62 | -1,19% | 136.468,00 |
| 14.07.2025 | 11,52 | 11,79 | 11,42 | 11,76 | 1,82% | 153.494,00 |
| 11.07.2025 | 11,64 | 11,66 | 11,42 | 11,55 | -0,52% | 81.543,00 |
| 10.07.2025 | 11,74 | 11,74 | 11,47 | 11,61 | -1,19% | 98.469,00 |
| 09.07.2025 | 11,38 | 11,79 | 11,36 | 11,75 | 3,34% | 96.211,00 |
| 08.07.2025 | 11,56 | 11,58 | 11,28 | 11,37 | -0,87% | 108.710,00 |
| 07.07.2025 | 11,36 | 11,58 | 11,32 | 11,47 | 2,14% | 99.374,00 |
| 04.07.2025 | 11,28 | 11,34 | 11,18 | 11,23 | -0,09% | 40.190,00 |
| 03.07.2025 | 11,16 | 11,31 | 10,91 | 11,24 | 1,17% | 52.762,00 |
| 02.07.2025 | 11,18 | 11,24 | 10,88 | 11,11 | -0,36% | 109.982,00 |
| 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 |