14,150€
2,09%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 14,06 | 14,22 | 13,92 | 14,21 | 2,53% | 16.979,00 |
| 05.02.2026 | 14,30 | 14,44 | 13,80 | 13,86 | -3,41% | 83.933,00 |
| 04.02.2026 | 14,64 | 14,85 | 14,22 | 14,35 | -1,78% | 70.235,00 |
| 03.02.2026 | 14,56 | 14,81 | 14,42 | 14,61 | 0,90% | 130.426,00 |
| 02.02.2026 | 13,62 | 14,52 | 13,54 | 14,48 | 2,62% | 136.046,00 |
| 30.01.2026 | 13,96 | 14,28 | 13,90 | 14,11 | 1,29% | 59.426,00 |
| 29.01.2026 | 14,04 | 14,32 | 13,84 | 13,93 | -0,64% | 178.507,00 |
| 28.01.2026 | 14,46 | 14,54 | 13,84 | 14,02 | -2,84% | 122.908,00 |
| 27.01.2026 | 14,48 | 14,58 | 14,34 | 14,43 | 0,21% | 59.461,00 |
| 26.01.2026 | 14,60 | 14,62 | 14,37 | 14,40 | -2,11% | 101.489,00 |
| 23.01.2026 | 14,56 | 14,82 | 14,42 | 14,71 | 0,96% | 71.693,00 |
| 22.01.2026 | 14,82 | 14,88 | 14,41 | 14,57 | -1,49% | 118.284,00 |
| 21.01.2026 | 14,89 | 14,98 | 14,44 | 14,79 | 0,27% | 86.403,00 |
| 20.01.2026 | 14,48 | 14,86 | 14,31 | 14,75 | 1,51% | 90.167,00 |
| 19.01.2026 | 14,02 | 14,97 | 14,02 | 14,53 | -3,00% | 184.738,00 |
| 16.01.2026 | 14,98 | 15,04 | 14,95 | 14,98 | 1,22% | 19.216,00 |
| 15.01.2026 | 14,86 | 14,96 | 14,73 | 14,80 | -0,67% | 52.227,00 |
| 14.01.2026 | 15,22 | 15,34 | 14,82 | 14,90 | -1,26% | 61.464,00 |
| 13.01.2026 | 15,08 | 15,09 | 15,07 | 15,09 | 0,33% | 1.517,00 |
| 12.01.2026 | 15,14 | 15,42 | 14,98 | 15,04 | 0,53% | 112.819,00 |
| 09.01.2026 | 14,87 | 15,04 | 14,81 | 14,96 | 0,81% | 12.825,00 |
| 08.01.2026 | 14,77 | 14,90 | 14,61 | 14,84 | 0,47% | 73.595,00 |
| 07.01.2026 | 14,54 | 14,82 | 14,42 | 14,77 | 2,00% | 159.481,00 |
| 06.01.2026 | 14,28 | 14,76 | 14,26 | 14,48 | 1,33% | 155.467,00 |
| 05.01.2026 | 13,98 | 14,35 | 13,82 | 14,29 | 3,48% | 244.078,00 |
| 02.01.2026 | 13,16 | 13,86 | 13,16 | 13,81 | 4,78% | 210.479,00 |
| 30.12.2025 | 13,15 | 13,19 | 13,06 | 13,18 | 0,38% | 24.226,00 |
| 29.12.2025 | 13,24 | 13,30 | 13,04 | 13,13 | -1,80% | 71.805,00 |
| 23.12.2025 | 13,28 | 13,39 | 13,19 | 13,37 | 0,68% | 57.567,00 |
| 22.12.2025 | 13,38 | 13,40 | 13,10 | 13,28 | 0,08% | 122.607,00 |
| 19.12.2025 | 13,10 | 13,34 | 13,02 | 13,27 | 5,23% | 119.422,00 |
| 18.12.2025 | 12,64 | 12,65 | 12,60 | 12,61 | -0,08% | 4.685,00 |
| 17.12.2025 | 12,56 | 12,64 | 12,54 | 12,62 | 0,40% | 2.046,00 |
| 16.12.2025 | 12,62 | 12,64 | 12,40 | 12,57 | -1,33% | 53.481,00 |
| 15.12.2025 | 12,56 | 12,74 | 12,56 | 12,74 | 1,51% | 48.950,00 |
| 12.12.2025 | 12,70 | 12,84 | 12,52 | 12,55 | -1,18% | 74.001,00 |
| 11.12.2025 | 12,70 | 12,78 | 12,58 | 12,70 | -0,70% | 53.219,00 |
| 10.12.2025 | 12,90 | 12,94 | 12,66 | 12,79 | 0,08% | 76.974,00 |
| 09.12.2025 | 12,96 | 13,04 | 12,75 | 12,78 | -0,62% | 114.539,00 |
| 08.12.2025 | 12,66 | 12,86 | 12,54 | 12,86 | 1,10% | 90.274,00 |
| 05.12.2025 | 12,58 | 12,82 | 12,56 | 12,72 | 1,27% | 30.301,00 |
| 04.12.2025 | 12,30 | 12,56 | 12,22 | 12,56 | 2,20% | 59.080,00 |
| 03.12.2025 | 11,98 | 12,30 | 11,92 | 12,29 | 2,67% | 64.679,00 |
| 02.12.2025 | 11,96 | 12,06 | 11,86 | 11,97 | -0,25% | 78.125,00 |
| 01.12.2025 | 12,28 | 12,30 | 11,78 | 12,00 | -2,20% | 104.995,00 |
| 28.11.2025 | 12,20 | 12,34 | 12,14 | 12,27 | 0,90% | 76.591,00 |
| 27.11.2025 | 12,22 | 12,30 | 12,03 | 12,16 | -0,33% | 57.935,00 |
| 26.11.2025 | 11,96 | 12,22 | 11,90 | 12,20 | 2,01% | 63.990,00 |
| 25.11.2025 | 11,61 | 11,98 | 11,55 | 11,96 | 3,10% | 98.967,00 |
| 24.11.2025 | 11,64 | 11,83 | 11,52 | 11,60 | -2,44% | 194.900,00 |
| 21.11.2025 | 11,84 | 12,02 | 11,60 | 11,89 | -4,65% | 201.064,00 |
| 20.11.2025 | 12,12 | 12,52 | 12,12 | 12,47 | 4,26% | 49.107,00 |
| 19.11.2025 | 12,30 | 12,32 | 11,80 | 11,96 | -1,64% | 195.030,00 |
| 18.11.2025 | 12,46 | 12,52 | 12,16 | 12,16 | -3,11% | 63.182,00 |
| 17.11.2025 | 12,60 | 12,68 | 12,50 | 12,55 | -0,55% | 36.430,00 |
| 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 |