17,013€
1,97%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 16,76 | 17,16 | 16,69 | 17,11 | 2,55% | 32.752,00 |
| 10.09.2026 | 16,89 | 16,92 | 16,49 | 16,69 | -1,03% | 41.901,00 |
| 09.09.2026 | 17,18 | 17,18 | 16,76 | 16,86 | -2,58% | 48.651,00 |
| 08.09.2026 | 17,33 | 17,39 | 17,13 | 17,31 | 0,30% | 38.459,00 |
| 07.09.2026 | 17,43 | 17,60 | 17,10 | 17,26 | -0,82% | 60.189,00 |
| 04.09.2026 | 17,25 | 17,43 | 17,21 | 17,40 | 0,40% | 34.714,00 |
| 03.09.2026 | 17,23 | 17,49 | 17,01 | 17,33 | 0,96% | 60.689,00 |
| 02.09.2026 | 17,03 | 17,19 | 16,92 | 17,16 | 0,77% | 45.283,00 |
| 01.09.2026 | 17,58 | 17,63 | 17,00 | 17,03 | -2,87% | 60.483,00 |
| 31.08.2026 | 18,04 | 18,08 | 17,40 | 17,54 | -2,36% | 47.860,00 |
| 28.08.2026 | 18,03 | 18,11 | 17,73 | 17,96 | -0,01% | 36.492,00 |
| 27.08.2026 | 18,14 | 18,17 | 17,78 | 17,96 | -0,42% | 19.494,00 |
| 26.08.2026 | 17,91 | 18,19 | 17,83 | 18,04 | 0,92% | 38.931,00 |
| 25.08.2026 | 17,62 | 18,10 | 17,58 | 17,87 | 1,75% | 45.850,00 |
| 24.08.2026 | 17,70 | 17,90 | 17,41 | 17,57 | -0,09% | 33.413,00 |
| 21.08.2026 | 17,44 | 17,66 | 17,33 | 17,58 | 0,34% | 27.557,00 |
| 20.08.2026 | 17,74 | 17,84 | 17,45 | 17,52 | -1,48% | 44.201,00 |
| 19.08.2026 | 18,02 | 18,17 | 17,69 | 17,79 | -1,42% | 27.770,00 |
| 18.08.2026 | 18,28 | 18,31 | 17,90 | 18,04 | -1,81% | 38.533,00 |
| 17.08.2026 | 18,26 | 18,44 | 18,18 | 18,38 | 1,30% | 57.071,00 |
| 14.08.2026 | 18,14 | 18,20 | 17,94 | 18,14 | -0,07% | 31.457,00 |
| 13.08.2026 | 18,36 | 18,36 | 17,93 | 18,15 | -0,84% | 44.495,00 |
| 12.08.2026 | 17,98 | 18,35 | 17,83 | 18,31 | 1,76% | 40.903,00 |
| 11.08.2026 | 18,10 | 18,13 | 17,85 | 17,99 | -0,34% | 32.112,00 |
| 10.08.2026 | 18,02 | 18,27 | 17,82 | 18,05 | 1,14% | 50.822,00 |
| 07.08.2026 | 17,97 | 18,22 | 17,80 | 17,85 | -0,76% | 97.667,00 |
| 06.08.2026 | 18,33 | 18,40 | 17,93 | 17,98 | -1,05% | 84.277,00 |
| 05.08.2026 | 18,00 | 18,43 | 17,89 | 18,17 | 1,52% | 72.405,00 |
| 04.08.2026 | 17,57 | 18,03 | 17,48 | 17,90 | 2,91% | 73.644,00 |
| 03.08.2026 | 17,49 | 17,85 | 17,34 | 17,40 | 1,15% | 74.830,00 |
| 31.07.2026 | 17,32 | 17,76 | 16,92 | 17,20 | -0,17% | 101.864,00 |
| 30.07.2026 | 16,49 | 17,40 | 16,38 | 17,23 | 5,56% | 107.591,00 |
| 29.07.2026 | 16,46 | 16,69 | 16,12 | 16,32 | -1,55% | 63.216,00 |
| 28.07.2026 | 16,58 | 16,85 | 16,38 | 16,58 | -0,37% | 61.582,00 |
| 27.07.2026 | 16,90 | 17,12 | 16,58 | 16,64 | 0,24% | 41.134,00 |
| 24.07.2026 | 16,00 | 16,65 | 15,90 | 16,60 | 3,62% | 32.379,00 |
| 23.07.2026 | 16,56 | 16,56 | 16,00 | 16,02 | -3,03% | 43.396,00 |
| 22.07.2026 | 16,19 | 16,57 | 16,13 | 16,52 | 2,00% | 44.722,00 |
| 21.07.2026 | 16,02 | 16,32 | 15,96 | 16,20 | 1,67% | 36.560,00 |
| 20.07.2026 | 15,95 | 16,21 | 15,84 | 15,93 | -0,69% | 46.909,00 |
| 17.07.2026 | 16,06 | 16,26 | 15,72 | 16,04 | -1,13% | 52.739,00 |
| 16.07.2026 | 16,49 | 16,55 | 16,00 | 16,22 | -1,47% | 39.614,00 |
| 15.07.2026 | 16,57 | 16,64 | 16,34 | 16,47 | -0,51% | 24.365,00 |
| 14.07.2026 | 16,61 | 16,70 | 16,18 | 16,55 | 0,02% | 47.224,00 |
| 13.07.2026 | 16,89 | 16,95 | 16,44 | 16,55 | -2,00% | 64.367,00 |
| 10.07.2026 | 16,87 | 17,19 | 16,66 | 16,88 | 0,15% | 31.358,00 |
| 09.07.2026 | 16,48 | 17,00 | 16,39 | 16,86 | 1,12% | 42.577,00 |
| 08.07.2026 | 16,95 | 17,00 | 16,20 | 16,67 | -1,61% | 120.320,00 |
| 07.07.2026 | 17,70 | 17,90 | 16,88 | 16,94 | -4,08% | 82.472,00 |
| 06.07.2026 | 17,60 | 17,77 | 17,34 | 17,66 | 0,39% | 75.530,00 |
| 03.07.2026 | 17,37 | 17,68 | 17,24 | 17,60 | 1,65% | 48.448,00 |
| 02.07.2026 | 17,13 | 17,52 | 16,90 | 17,31 | 1,41% | 84.273,00 |
| 01.07.2026 | 16,89 | 17,22 | 16,80 | 17,07 | 1,15% | 118.815,00 |
| 30.06.2026 | 16,60 | 16,97 | 16,52 | 16,88 | 1,48% | 54.744,00 |
| 29.06.2026 | 16,80 | 16,80 | 16,27 | 16,63 | 0,97% | 97.845,00 |
| 26.06.2026 | 16,65 | 16,65 | 16,16 | 16,47 | -0,39% | 46.066,00 |
| 25.06.2026 | 16,50 | 16,81 | 16,40 | 16,53 | 0,23% | 93.376,00 |
| 24.06.2026 | 16,10 | 16,50 | 16,07 | 16,50 | 1,95% | 38.808,00 |
| 23.06.2026 | 16,32 | 16,41 | 16,03 | 16,18 | -1,23% | 52.675,00 |
| 22.06.2026 | 16,20 | 16,50 | 16,08 | 16,38 | 0,68% | 81.602,00 |
| 19.06.2026 | 16,22 | 16,40 | 16,13 | 16,27 | 0,32% | 53.524,00 |
| 18.06.2026 | 16,12 | 16,35 | 16,08 | 16,22 | 0,47% | 66.679,00 |
| 17.06.2026 | 16,14 | 16,47 | 15,98 | 16,14 | 0,40% | 88.635,00 |
| 16.06.2026 | 15,62 | 16,29 | 15,42 | 16,08 | 3,02% | 125.170,00 |
| 15.06.2026 | 15,10 | 16,00 | 15,10 | 15,61 | 3,83% | 262.305,00 |
| 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 |