45,260€
-2,21%
Echtzeit-Aktienkurs Rollins
Bid:
Ask:
Aktienkurse zur Rollins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 45,82 | 46,63 | 45,05 | 45,26 | -2,23% | 147,00 |
| 17.09.2024 | 45,73 | 46,69 | 45,32 | 46,29 | 1,03% | 216,00 |
| 16.09.2024 | 45,93 | 45,93 | 45,37 | 45,82 | 0,74% | 100,00 |
| 13.09.2024 | 45,24 | 45,77 | 45,18 | 45,48 | 0,28% | 92,00 |
| 12.09.2024 | 45,19 | 45,60 | 44,44 | 45,36 | 0,59% | 90,00 |
| 11.09.2024 | 46,09 | 46,64 | 43,61 | 45,09 | -2,67% | 1.018,00 |
| 10.09.2024 | 44,91 | 46,33 | 44,49 | 46,33 | 3,04% | 197,00 |
| 09.09.2024 | 44,89 | 45,81 | 44,72 | 44,96 | 0,51% | 324,00 |
| 06.09.2024 | 45,28 | 45,71 | 44,64 | 44,73 | -1,43% | 163,00 |
| 05.09.2024 | 45,77 | 46,12 | 45,14 | 45,38 | -1,03% | 536,00 |
| 04.09.2024 | 45,49 | 46,01 | 45,35 | 45,85 | 0,42% | - |
| 03.09.2024 | 45,32 | 46,46 | 45,13 | 45,66 | 0,69% | 67,00 |
| 02.09.2024 | 45,40 | 45,80 | 44,89 | 45,35 | 0,12% | 148,00 |
| 30.08.2024 | 45,27 | 45,73 | 44,97 | 45,29 | 0,15% | 651,00 |
| 29.08.2024 | 45,25 | 46,01 | 45,17 | 45,22 | 0,03% | 1.550,00 |
| 28.08.2024 | 44,48 | 45,32 | 44,44 | 45,21 | 1,88% | 387,00 |
| 27.08.2024 | 44,55 | 44,96 | 44,12 | 44,37 | -0,34% | 196,00 |
| 26.08.2024 | 44,83 | 45,42 | 44,50 | 44,52 | -0,62% | 432,00 |
| 23.08.2024 | 44,79 | 45,71 | 44,58 | 44,80 | -0,87% | 277,00 |
| 22.08.2024 | 44,92 | 45,40 | 44,53 | 45,20 | 0,89% | 257,00 |
| 21.08.2024 | 44,56 | 45,20 | 44,41 | 44,80 | 0,69% | 105,00 |
| 20.08.2024 | 44,36 | 44,85 | 43,97 | 44,49 | 0,38% | 67,00 |
| 19.08.2024 | 43,77 | 44,33 | 43,51 | 44,32 | 1,35% | 161,00 |
| 16.08.2024 | 45,04 | 45,04 | 43,68 | 43,73 | -1,97% | 614,00 |
| 15.08.2024 | 44,15 | 45,04 | 43,73 | 44,61 | 1,23% | 240,00 |
| 14.08.2024 | 44,15 | 44,55 | 43,83 | 44,07 | -0,17% | 66,00 |
| 13.08.2024 | 43,76 | 44,27 | 43,26 | 44,15 | 1,02% | 293,00 |
| 12.08.2024 | 43,64 | 44,90 | 43,19 | 43,70 | -0,14% | 998,00 |
| 09.08.2024 | 43,62 | 44,00 | 43,43 | 43,76 | 0,33% | 162,00 |
| 08.08.2024 | 43,27 | 43,73 | 42,77 | 43,62 | 0,47% | 177,00 |
| 07.08.2024 | 44,15 | 44,42 | 43,40 | 43,41 | -1,00% | 136,00 |
| 06.08.2024 | 43,94 | 44,42 | 43,39 | 43,85 | 0,85% | 256,00 |
| 05.08.2024 | 43,50 | 44,03 | 42,06 | 43,48 | -1,14% | 374,00 |
| 02.08.2024 | 43,64 | 44,26 | 43,00 | 43,98 | -0,07% | 281,00 |
| 01.08.2024 | 44,38 | 44,89 | 43,96 | 44,01 | -0,51% | 240,00 |
| 31.07.2024 | 44,33 | 45,10 | 44,01 | 44,24 | -0,38% | 156,00 |
| 30.07.2024 | 43,98 | 44,50 | 43,64 | 44,41 | 0,98% | 540,00 |
| 29.07.2024 | 42,70 | 44,14 | 42,38 | 43,98 | 3,96% | 606,00 |
| 26.07.2024 | 43,34 | 44,38 | 42,01 | 42,30 | -1,83% | 928,00 |
| 25.07.2024 | 46,13 | 46,99 | 43,00 | 43,09 | -6,62% | 576,00 |
| 24.07.2024 | 45,93 | 46,62 | 45,53 | 46,15 | 0,27% | 188,00 |
| 23.07.2024 | 46,47 | 46,99 | 45,94 | 46,02 | -1,02% | 187,00 |
| 22.07.2024 | 45,44 | 46,51 | 44,98 | 46,50 | 2,38% | 370,00 |
| 19.07.2024 | 45,17 | 45,62 | 44,89 | 45,42 | 0,52% | 168,00 |
| 18.07.2024 | 45,20 | 45,57 | 44,69 | 45,18 | -0,07% | 1.143,00 |
| 17.07.2024 | 45,16 | 45,43 | 44,49 | 45,21 | 0,10% | 309,00 |
| 16.07.2024 | 44,42 | 45,24 | 43,94 | 45,17 | 1,88% | 100,00 |
| 15.07.2024 | 45,46 | 45,93 | 44,30 | 44,33 | -2,04% | 878,00 |
| 12.07.2024 | 45,50 | 45,51 | 45,02 | 45,26 | -0,46% | 58,00 |
| 11.07.2024 | 45,77 | 45,78 | 45,37 | 45,47 | -0,75% | 519,00 |
| 10.07.2024 | 46,13 | 46,70 | 45,74 | 45,81 | -0,42% | 436,00 |
| 09.07.2024 | 46,57 | 46,59 | 45,93 | 46,01 | -0,14% | 233,00 |
| 08.07.2024 | 46,91 | 47,33 | 45,97 | 46,07 | -0,78% | 619,00 |
| 05.07.2024 | 46,45 | 47,08 | 45,88 | 46,43 | -0,06% | 77,00 |
| 04.07.2024 | 46,54 | 46,99 | 45,99 | 46,46 | -0,16% | 112,00 |
| 03.07.2024 | 45,64 | 46,59 | 45,37 | 46,54 | 1,70% | 488,00 |
| 02.07.2024 | 45,01 | 45,80 | 44,48 | 45,76 | 1,71% | 261,00 |
| 01.07.2024 | 45,44 | 45,94 | 44,76 | 44,99 | -1,20% | 1.197,00 |
| 28.06.2024 | 46,12 | 46,29 | 45,44 | 45,53 | -1,19% | 164,00 |
| 27.06.2024 | 46,17 | 46,59 | 45,95 | 46,08 | -0,43% | 78,00 |
| 26.06.2024 | 46,58 | 47,09 | 46,20 | 46,28 | -0,45% | 249,00 |
| 25.06.2024 | 46,56 | 46,73 | 46,17 | 46,49 | -0,06% | 176,00 |
| 24.06.2024 | 46,55 | 46,64 | 45,71 | 46,52 | 0,83% | 190,00 |
| 21.06.2024 | 46,06 | 46,63 | 45,69 | 46,14 | 0,13% | 46,00 |
| 20.06.2024 | 46,31 | 46,87 | 45,86 | 46,08 | -0,29% | 226,00 |
| 19.06.2024 | 46,30 | 46,75 | 45,84 | 46,21 | -0,37% | 79,00 |
| 18.06.2024 | 45,99 | 46,46 | 45,45 | 46,38 | 0,98% | 460,00 |
| 17.06.2024 | 46,15 | 46,44 | 44,98 | 45,93 | 1,55% | 728,00 |
| 14.06.2024 | 44,58 | 45,34 | 44,34 | 45,23 | 1,38% | 230,00 |
| 13.06.2024 | 44,31 | 44,69 | 43,96 | 44,62 | 0,59% | 11,00 |
| 12.06.2024 | 43,47 | 44,37 | 43,35 | 44,36 | 0,73% | 162,00 |
| 11.06.2024 | 43,41 | 44,04 | 43,33 | 44,04 | 1,33% | 290,00 |
| 10.06.2024 | 43,35 | 43,52 | 43,01 | 43,46 | 0,59% | 7,00 |
| 07.06.2024 | 43,60 | 43,97 | 43,07 | 43,20 | -0,68% | 57,00 |
| 06.06.2024 | 43,58 | 44,02 | 43,00 | 43,50 | -0,41% | 405,00 |
| 05.06.2024 | 43,60 | 44,21 | 43,25 | 43,68 | 0,53% | 393,00 |
| 04.06.2024 | 42,21 | 43,46 | 41,75 | 43,45 | 2,80% | - |
| 03.06.2024 | 42,22 | 42,76 | 41,80 | 42,26 | 0,34% | 1.626,00 |
| 31.05.2024 | 42,36 | 42,76 | 41,73 | 42,12 | -0,46% | 359,00 |
| 30.05.2024 | 41,65 | 42,45 | 41,22 | 42,31 | 0,67% | 259,00 |
| 29.05.2024 | 42,39 | 42,56 | 41,62 | 42,03 | -1,05% | 47,00 |
| 28.05.2024 | 42,77 | 43,16 | 42,12 | 42,48 | -0,88% | 280,00 |
| 27.05.2024 | 42,57 | 43,09 | 42,54 | 42,85 | 0,58% | 275,00 |
| 24.05.2024 | 42,03 | 42,62 | 41,91 | 42,61 | 1,42% | 36,00 |
| 23.05.2024 | 42,64 | 43,04 | 41,89 | 42,01 | -1,49% | 124,00 |
| 22.05.2024 | 42,85 | 43,27 | 42,53 | 42,65 | -0,39% | 569,00 |
| 21.05.2024 | 43,01 | 43,44 | 42,68 | 42,81 | -0,55% | 163,00 |
| 20.05.2024 | 42,43 | 43,08 | 42,15 | 43,05 | 1,41% | 59,00 |
| 17.05.2024 | 43,34 | 43,44 | 42,39 | 42,45 | -2,14% | 358,00 |
| 16.05.2024 | 43,44 | 43,92 | 42,90 | 43,38 | 0,06% | 354,00 |
| 15.05.2024 | 43,38 | 44,06 | 43,28 | 43,35 | -0,05% | 63,00 |
| 14.05.2024 | 42,91 | 43,68 | 42,82 | 43,37 | 0,86% | 148,00 |
| 13.05.2024 | 43,32 | 43,72 | 42,90 | 43,00 | -0,67% | 141,00 |
| 10.05.2024 | 43,78 | 44,04 | 43,20 | 43,29 | -0,69% | 144,00 |
| 09.05.2024 | 43,24 | 43,75 | 42,82 | 43,59 | 0,37% | 4,00 |
| 08.05.2024 | 43,96 | 44,73 | 43,39 | 43,43 | -0,94% | 40,00 |
| 07.05.2024 | 43,66 | 44,18 | 43,40 | 43,84 | 0,40% | 352,00 |
| 06.05.2024 | 42,90 | 43,68 | 42,79 | 43,67 | 1,85% | 312,00 |
| 03.05.2024 | 41,94 | 42,94 | 41,44 | 42,87 | 2,88% | 274,00 |
| 02.05.2024 | 41,69 | 42,25 | 41,31 | 41,67 | -0,10% | 688,00 |