13,720€
-0,29%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |