17,352€
0,72%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 17,32 | 17,39 | 17,28 | 17,35 | 0,69% | 3.456,00 |
| 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 |
| 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 |