16,969€
0,17%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 16,97 | 17,00 | 16,90 | 16,97 | 0,14% | 4.616,00 |
| 07.07.2026 | 17,70 | 17,90 | 16,86 | 16,94 | -3,90% | 81.406,00 |
| 06.07.2026 | 17,57 | 17,77 | 17,34 | 17,63 | 0,29% | 75.530,00 |
| 03.07.2026 | 17,29 | 17,68 | 17,25 | 17,58 | 1,94% | 48.447,00 |
| 02.07.2026 | 17,10 | 17,53 | 16,88 | 17,24 | 1,19% | 75.065,00 |
| 01.07.2026 | 16,90 | 17,22 | 16,79 | 17,04 | 0,98% | 118.695,00 |
| 30.06.2026 | 16,64 | 16,99 | 16,47 | 16,88 | 1,33% | 48.594,00 |
| 29.06.2026 | 16,64 | 16,80 | 16,26 | 16,65 | 1,59% | 97.282,00 |
| 26.06.2026 | 16,52 | 16,65 | 16,15 | 16,39 | -0,45% | 45.426,00 |
| 25.06.2026 | 16,47 | 16,81 | 16,40 | 16,47 | 0,07% | 93.304,00 |
| 24.06.2026 | 16,10 | 16,50 | 16,05 | 16,46 | 1,28% | 38.308,00 |
| 23.06.2026 | 16,24 | 16,42 | 16,03 | 16,25 | -0,65% | 50.415,00 |
| 22.06.2026 | 16,28 | 16,50 | 16,08 | 16,36 | 0,78% | 81.602,00 |
| 19.06.2026 | 16,30 | 16,41 | 16,13 | 16,23 | -0,32% | 53.524,00 |
| 18.06.2026 | 16,12 | 16,35 | 16,05 | 16,28 | 0,88% | 61.164,00 |
| 17.06.2026 | 16,17 | 16,47 | 15,98 | 16,14 | 0,42% | 87.519,00 |
| 16.06.2026 | 15,57 | 16,29 | 15,42 | 16,07 | 2,02% | 121.747,00 |
| 15.06.2026 | 15,22 | 16,01 | 15,12 | 15,75 | 4,80% | 253.093,00 |
| 12.06.2026 | 14,65 | 15,34 | 14,65 | 15,03 | 2,26% | 134.186,00 |
| 11.06.2026 | 14,21 | 14,72 | 14,21 | 14,70 | 2,74% | 52.028,00 |
| 10.06.2026 | 14,33 | 14,50 | 14,15 | 14,31 | -0,50% | 27.119,00 |
| 09.06.2026 | 14,30 | 14,78 | 14,00 | 14,38 | -0,17% | 51.950,00 |
| 08.06.2026 | 14,40 | 14,65 | 14,09 | 14,40 | -0,10% | 91.457,00 |
| 05.06.2026 | 14,59 | 14,76 | 14,40 | 14,42 | -1,33% | 52.405,00 |
| 04.06.2026 | 14,57 | 14,66 | 14,40 | 14,61 | 0,76% | 38.580,00 |
| 03.06.2026 | 14,77 | 14,77 | 14,50 | 14,50 | -2,44% | 45.744,00 |
| 02.06.2026 | 14,62 | 14,96 | 14,59 | 14,86 | 1,18% | 70.026,00 |
| 01.06.2026 | 15,60 | 15,62 | 14,55 | 14,69 | -4,37% | 148.928,00 |
| 29.05.2026 | 15,18 | 15,55 | 14,90 | 15,36 | 2,06% | 189.831,00 |
| 28.05.2026 | 14,62 | 15,26 | 14,62 | 15,05 | 1,18% | 146.801,00 |
| 27.05.2026 | 14,55 | 15,03 | 14,55 | 14,88 | 2,47% | 121.319,00 |
| 26.05.2026 | 14,60 | 14,92 | 14,33 | 14,52 | -0,75% | 134.321,00 |
| 25.05.2026 | 14,51 | 14,70 | 14,43 | 14,63 | 1,44% | 50.342,00 |
| 22.05.2026 | 14,10 | 14,49 | 14,06 | 14,42 | 2,28% | 56.575,00 |
| 21.05.2026 | 14,12 | 14,21 | 13,83 | 14,10 | -0,41% | 63.494,00 |
| 20.05.2026 | 13,37 | 14,25 | 13,35 | 14,16 | 6,02% | 62.824,00 |
| 19.05.2026 | 13,20 | 13,74 | 13,15 | 13,35 | 0,53% | 63.857,00 |
| 18.05.2026 | 13,07 | 13,62 | 12,90 | 13,28 | 0,41% | 87.240,00 |
| 15.05.2026 | 13,81 | 13,81 | 13,14 | 13,23 | -4,28% | 84.897,00 |
| 14.05.2026 | 14,08 | 14,08 | 13,69 | 13,82 | -1,89% | 31.153,00 |
| 13.05.2026 | 13,76 | 14,09 | 13,71 | 14,09 | 2,46% | 40.389,00 |
| 12.05.2026 | 14,20 | 14,21 | 13,71 | 13,75 | -3,17% | 59.977,00 |
| 11.05.2026 | 14,10 | 14,26 | 13,81 | 14,20 | 0,77% | 86.672,00 |
| 08.05.2026 | 14,23 | 14,57 | 14,09 | 14,09 | -2,22% | 73.907,00 |
| 07.05.2026 | 14,80 | 15,26 | 14,10 | 14,41 | -2,86% | 91.613,00 |
| 06.05.2026 | 13,99 | 15,37 | 13,94 | 14,83 | 6,40% | 209.642,00 |
| 05.05.2026 | 13,76 | 14,02 | 13,64 | 13,94 | 1,38% | 66.652,00 |
| 04.05.2026 | 13,86 | 14,10 | 13,72 | 13,75 | -0,38% | 49.751,00 |
| 30.04.2026 | 12,60 | 13,99 | 12,60 | 13,80 | 7,41% | 119.779,00 |
| 29.04.2026 | 13,05 | 13,29 | 12,62 | 12,85 | -1,89% | 73.364,00 |
| 28.04.2026 | 13,26 | 13,26 | 12,86 | 13,10 | -1,10% | 89.213,00 |
| 27.04.2026 | 13,27 | 13,37 | 13,10 | 13,25 | -0,24% | 84.969,00 |
| 24.04.2026 | 13,31 | 13,42 | 13,10 | 13,28 | -0,26% | 73.641,00 |
| 23.04.2026 | 13,17 | 13,61 | 12,95 | 13,31 | 0,54% | 118.136,00 |
| 22.04.2026 | 13,90 | 14,06 | 13,12 | 13,24 | -2,29% | 159.194,00 |
| 21.04.2026 | 14,69 | 14,75 | 13,55 | 13,55 | -7,52% | 198.745,00 |
| 20.04.2026 | 14,72 | 14,90 | 14,52 | 14,65 | -2,83% | 70.326,00 |
| 17.04.2026 | 14,55 | 15,27 | 14,26 | 15,08 | 3,32% | 131.963,00 |
| 16.04.2026 | 15,03 | 15,12 | 14,24 | 14,59 | -2,00% | 88.330,00 |
| 15.04.2026 | 15,10 | 15,18 | 14,80 | 14,89 | -1,64% | 69.288,00 |
| 14.04.2026 | 14,65 | 15,28 | 14,52 | 15,14 | 3,15% | 82.375,00 |
| 13.04.2026 | 14,30 | 14,72 | 14,10 | 14,68 | 0,99% | 64.175,00 |
| 10.04.2026 | 14,84 | 14,92 | 14,48 | 14,53 | -2,44% | 58.949,00 |
| 09.04.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 0,66% | 54.560,00 |
| 08.04.2026 | 13,60 | 14,80 | 13,60 | 14,80 | 12,09% | 140.935,00 |
| 07.04.2026 | 13,60 | 13,69 | 13,08 | 13,20 | -3,48% | 112.060,00 |
| 02.04.2026 | 13,72 | 13,92 | 13,46 | 13,68 | -1,58% | 52.052,00 |
| 01.04.2026 | 13,60 | 14,18 | 13,60 | 13,90 | 3,42% | 107.382,00 |
| 31.03.2026 | 12,74 | 13,48 | 12,60 | 13,44 | 5,33% | 86.526,00 |
| 30.03.2026 | 12,44 | 12,90 | 12,44 | 12,76 | 0,00% | 215.353,00 |
| 27.03.2026 | 13,20 | 13,40 | 12,62 | 12,76 | -1,85% | 317.883,00 |
| 26.03.2026 | 13,74 | 13,74 | 13,00 | 13,00 | -6,07% | 77.509,00 |
| 25.03.2026 | 13,58 | 14,00 | 13,58 | 13,84 | 1,76% | 72.275,00 |
| 24.03.2026 | 14,06 | 14,06 | 13,32 | 13,60 | -2,44% | 88.618,00 |
| 23.03.2026 | 12,70 | 14,26 | 12,64 | 13,94 | 5,29% | 569.521,00 |
| 20.03.2026 | 14,08 | 14,20 | 13,10 | 13,24 | -5,83% | 178.957,00 |
| 19.03.2026 | 14,40 | 14,54 | 13,70 | 14,06 | -2,36% | 113.361,00 |
| 18.03.2026 | 14,54 | 15,06 | 14,28 | 14,40 | -0,96% | 88.021,00 |
| 17.03.2026 | 14,32 | 14,68 | 14,22 | 14,54 | 0,41% | 42.331,00 |
| 16.03.2026 | 14,46 | 14,54 | 14,14 | 14,48 | -0,14% | 73.992,00 |
| 13.03.2026 | 14,98 | 15,02 | 14,14 | 14,50 | -3,07% | 103.329,00 |
| 12.03.2026 | 15,02 | 15,54 | 14,68 | 14,96 | -1,32% | 60.385,00 |
| 11.03.2026 | 15,36 | 15,40 | 14,78 | 15,16 | -1,69% | 114.288,00 |
| 10.03.2026 | 14,46 | 15,48 | 14,38 | 15,42 | 6,64% | 124.877,00 |
| 09.03.2026 | 14,60 | 14,74 | 13,74 | 14,46 | -1,77% | 164.882,00 |
| 06.03.2026 | 15,20 | 15,34 | 14,66 | 14,72 | -3,16% | 78.735,00 |
| 05.03.2026 | 15,64 | 15,98 | 15,02 | 15,20 | -4,04% | 88.897,00 |
| 04.03.2026 | 15,14 | 15,90 | 14,84 | 15,84 | 4,49% | 125.497,00 |
| 03.03.2026 | 15,78 | 15,78 | 14,68 | 15,16 | -4,41% | 168.116,00 |
| 02.03.2026 | 15,18 | 15,96 | 14,50 | 15,86 | 0,51% | 266.145,00 |
| 27.02.2026 | 15,76 | 15,94 | 15,40 | 15,78 | -1,13% | 168.943,00 |
| 26.02.2026 | 15,36 | 16,34 | 15,30 | 15,96 | 2,97% | 305.704,00 |
| 25.02.2026 | 15,26 | 15,58 | 15,18 | 15,50 | 1,44% | 110.856,00 |
| 24.02.2026 | 15,48 | 15,58 | 15,16 | 15,28 | -0,91% | 90.823,00 |
| 23.02.2026 | 15,66 | 15,66 | 15,22 | 15,42 | -1,03% | 84.895,00 |
| 20.02.2026 | 15,24 | 15,62 | 15,24 | 15,58 | 1,83% | 113.704,00 |
| 19.02.2026 | 15,34 | 15,50 | 15,08 | 15,30 | -0,39% | 64.931,00 |
| 18.02.2026 | 15,08 | 15,44 | 15,02 | 15,36 | 2,26% | 97.711,00 |
| 17.02.2026 | 15,04 | 15,10 | 14,72 | 15,02 | -0,40% | 56.389,00 |
| 16.02.2026 | 14,84 | 15,08 | 14,80 | 15,08 | 2,17% | 80.969,00 |