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 | 14,00 | 14,00 | 13,60 | 13,64 | -1,73% | 22.367,00 |
| 26.09.2025 | 13,54 | 13,88 | 13,54 | 13,88 | 1,31% | 4.691,00 |
| 25.09.2025 | 13,72 | 13,82 | 13,44 | 13,70 | 0,00% | 5.898,00 |
| 24.09.2025 | 13,58 | 13,70 | 13,56 | 13,70 | 1,63% | 11.342,00 |
| 23.09.2025 | 13,60 | 13,60 | 13,38 | 13,48 | -0,88% | 4.342,00 |
| 22.09.2025 | 13,66 | 13,66 | 13,32 | 13,60 | 0,59% | 13.348,00 |
| 19.09.2025 | 13,40 | 13,52 | 13,22 | 13,52 | 1,96% | 7.115,00 |
| 18.09.2025 | 12,98 | 13,28 | 12,98 | 13,26 | 1,22% | 8.196,00 |
| 17.09.2025 | 13,30 | 13,30 | 13,00 | 13,10 | 0,00% | 4.043,00 |
| 16.09.2025 | 13,68 | 13,68 | 13,08 | 13,10 | -3,53% | 10.965,00 |
| 15.09.2025 | 13,38 | 13,58 | 13,14 | 13,58 | 1,49% | 11.961,00 |
| 12.09.2025 | 13,00 | 13,38 | 13,00 | 13,38 | 2,22% | 6.751,00 |
| 11.09.2025 | 12,88 | 13,12 | 12,82 | 13,09 | 1,32% | 16.426,00 |
| 10.09.2025 | 12,66 | 12,92 | 12,66 | 12,92 | 2,87% | 3.043,00 |
| 09.09.2025 | 12,65 | 12,66 | 12,54 | 12,56 | -0,79% | 4.286,00 |
| 08.09.2025 | 12,51 | 12,78 | 12,46 | 12,66 | 0,96% | 2.320,00 |
| 05.09.2025 | 12,42 | 12,62 | 12,42 | 12,54 | -0,79% | 11.375,00 |
| 04.09.2025 | 12,54 | 12,64 | 12,40 | 12,64 | 0,80% | 14.633,00 |
| 03.09.2025 | 12,38 | 12,84 | 12,34 | 12,54 | 0,00% | 25.961,00 |
| 02.09.2025 | 12,88 | 12,94 | 12,38 | 12,54 | -3,39% | 5.985,00 |
| 01.09.2025 | 12,66 | 12,98 | 12,42 | 12,98 | 3,84% | 42.376,00 |
| 29.08.2025 | 12,44 | 12,60 | 12,34 | 12,50 | 0,48% | 12.450,00 |
| 28.08.2025 | 12,46 | 12,50 | 12,22 | 12,44 | 0,81% | 6.394,00 |
| 27.08.2025 | 12,32 | 12,38 | 12,22 | 12,34 | -0,64% | 1.752,00 |
| 26.08.2025 | 12,14 | 12,62 | 12,14 | 12,42 | 2,14% | 18.866,00 |
| 25.08.2025 | 12,12 | 12,30 | 12,12 | 12,16 | -0,82% | 2.605,00 |
| 22.08.2025 | 12,10 | 12,26 | 12,10 | 12,26 | -0,49% | 3.499,00 |
| 21.08.2025 | 11,92 | 12,32 | 11,92 | 12,32 | 1,48% | 7.203,00 |
| 20.08.2025 | 12,06 | 12,34 | 11,92 | 12,14 | -2,41% | 14.585,00 |
| 19.08.2025 | 12,60 | 12,60 | 12,34 | 12,44 | -2,20% | 9.936,00 |
| 18.08.2025 | 12,62 | 12,82 | 12,54 | 12,72 | -0,16% | 4.911,00 |
| 15.08.2025 | 13,20 | 13,20 | 12,60 | 12,74 | -2,90% | 27.924,00 |
| 14.08.2025 | 12,62 | 13,12 | 12,62 | 13,12 | 3,14% | 26.519,00 |
| 13.08.2025 | 12,82 | 12,96 | 12,72 | 12,72 | -0,62% | 5.522,00 |
| 12.08.2025 | 12,80 | 12,82 | 12,60 | 12,80 | 0,79% | 7.382,00 |
| 11.08.2025 | 12,66 | 12,70 | 12,28 | 12,70 | 0,32% | 17.065,00 |
| 08.08.2025 | 12,72 | 12,72 | 12,40 | 12,66 | -0,47% | 4.448,00 |
| 07.08.2025 | 12,82 | 12,82 | 12,50 | 12,72 | 1,60% | 6.165,00 |
| 06.08.2025 | 12,44 | 12,70 | 12,44 | 12,52 | -0,95% | 710,00 |
| 05.08.2025 | 12,80 | 12,84 | 12,50 | 12,64 | -1,25% | 12.648,00 |
| 04.08.2025 | 12,54 | 12,82 | 12,44 | 12,80 | 2,24% | 7.742,00 |
| 01.08.2025 | 12,50 | 12,60 | 12,00 | 12,52 | -0,63% | 8.965,00 |
| 31.07.2025 | 11,56 | 12,74 | 11,56 | 12,60 | 7,51% | 49.144,00 |
| 30.07.2025 | 11,72 | 11,82 | 11,50 | 11,72 | -0,17% | 20.506,00 |
| 29.07.2025 | 11,60 | 11,80 | 11,60 | 11,74 | 1,56% | 10.759,00 |
| 28.07.2025 | 11,60 | 11,70 | 11,18 | 11,56 | 0,87% | 4.695,00 |
| 25.07.2025 | 11,54 | 11,56 | 11,32 | 11,46 | -1,04% | 18.517,00 |
| 24.07.2025 | 11,74 | 11,76 | 11,50 | 11,58 | -1,86% | 12.148,00 |
| 23.07.2025 | 11,68 | 11,82 | 11,48 | 11,80 | 2,61% | 29.742,00 |
| 22.07.2025 | 11,64 | 11,76 | 11,46 | 11,50 | -2,04% | 15.012,00 |
| 21.07.2025 | 11,88 | 11,88 | 11,66 | 11,74 | 0,17% | 3.822,00 |
| 18.07.2025 | 11,94 | 11,98 | 11,72 | 11,72 | -1,84% | 29.343,00 |
| 17.07.2025 | 11,84 | 11,94 | 11,62 | 11,94 | 2,40% | 10.270,00 |
| 16.07.2025 | 11,48 | 11,72 | 11,48 | 11,66 | 1,39% | 4.526,00 |
| 15.07.2025 | 11,62 | 11,70 | 11,50 | 11,50 | -2,38% | 2.316,00 |
| 14.07.2025 | 11,48 | 11,78 | 11,42 | 11,78 | 1,55% | 16.099,00 |
| 11.07.2025 | 11,66 | 11,66 | 11,46 | 11,60 | 0,17% | 6.056,00 |
| 10.07.2025 | 11,78 | 11,78 | 11,50 | 11,58 | -2,53% | 29.291,00 |
| 09.07.2025 | 11,34 | 11,88 | 11,30 | 11,88 | 3,48% | 5.164,00 |
| 08.07.2025 | 11,34 | 11,48 | 11,28 | 11,48 | 0,00% | 22.645,00 |
| 07.07.2025 | 11,44 | 11,56 | 11,40 | 11,48 | 0,53% | 7.055,00 |
| 04.07.2025 | 11,34 | 11,42 | 11,22 | 11,42 | 1,96% | 7.810,00 |
| 03.07.2025 | 11,18 | 11,20 | 10,98 | 11,20 | 1,45% | 7.810,00 |
| 02.07.2025 | 11,00 | 11,24 | 10,94 | 11,04 | -1,43% | 4.644,00 |
| 01.07.2025 | 11,54 | 11,56 | 11,16 | 11,20 | -2,95% | 9.596,00 |
| 30.06.2025 | 11,40 | 11,58 | 11,30 | 11,54 | 1,41% | 14.581,00 |
| 27.06.2025 | 11,20 | 11,38 | 11,00 | 11,38 | 1,97% | 14.018,00 |
| 26.06.2025 | 10,96 | 11,16 | 10,88 | 11,16 | 1,64% | 26.484,00 |
| 25.06.2025 | 10,64 | 10,98 | 10,64 | 10,98 | 1,48% | 5.500,00 |
| 24.06.2025 | 10,60 | 10,82 | 10,46 | 10,82 | 5,05% | 15.786,00 |
| 23.06.2025 | 10,40 | 10,48 | 10,30 | 10,30 | -1,34% | 8.850,00 |
| 20.06.2025 | 10,42 | 10,52 | 10,42 | 10,44 | -0,38% | 1.440,00 |
| 19.06.2025 | 10,48 | 10,50 | 10,40 | 10,48 | -0,95% | 5.763,00 |
| 18.06.2025 | 10,42 | 10,60 | 10,42 | 10,58 | -0,94% | 1.220,00 |
| 17.06.2025 | 10,52 | 10,68 | 10,36 | 10,68 | 0,95% | 5.122,00 |
| 16.06.2025 | 10,24 | 10,58 | 10,22 | 10,58 | 2,12% | 8.559,00 |
| 13.06.2025 | 10,40 | 10,40 | 10,14 | 10,36 | -1,33% | 2.987,00 |
| 12.06.2025 | 10,58 | 10,60 | 10,28 | 10,50 | -2,78% | 8.510,00 |
| 11.06.2025 | 10,64 | 10,80 | 10,48 | 10,80 | 3,05% | 6.283,00 |
| 10.06.2025 | 10,72 | 10,82 | 10,48 | 10,48 | 0,00% | 4.503,00 |
| 09.06.2025 | 10,76 | 10,76 | 10,38 | 10,48 | -0,57% | 615,00 |
| 06.06.2025 | 10,64 | 10,64 | 10,46 | 10,54 | -0,57% | 5.191,00 |
| 05.06.2025 | 10,72 | 10,72 | 10,50 | 10,60 | -2,21% | 6.630,00 |
| 04.06.2025 | 10,76 | 10,92 | 10,70 | 10,84 | -0,37% | 5.052,00 |
| 03.06.2025 | 10,40 | 10,88 | 10,40 | 10,88 | 3,23% | 27.509,00 |
| 02.06.2025 | 10,30 | 10,56 | 10,20 | 10,54 | 0,38% | 31.907,00 |
| 30.05.2025 | 10,10 | 10,50 | 10,10 | 10,50 | 2,94% | 11.200,00 |
| 29.05.2025 | 10,46 | 10,46 | 10,20 | 10,20 | -1,92% | 1.177,00 |
| 28.05.2025 | 10,10 | 10,48 | 10,00 | 10,40 | -0,05% | 12.084,00 |
| 27.05.2025 | 10,26 | 10,41 | 10,13 | 10,41 | -0,29% | 10.828,00 |
| 26.05.2025 | 10,29 | 10,46 | 10,29 | 10,44 | 3,78% | 8.371,00 |
| 23.05.2025 | 9,97 | 10,26 | 9,79 | 10,06 | 0,55% | 23.225,00 |
| 22.05.2025 | 9,67 | 10,00 | 9,67 | 10,00 | 2,04% | 24.335,00 |
| 21.05.2025 | 9,74 | 9,95 | 9,74 | 9,80 | -0,73% | 21.905,00 |
| 20.05.2025 | 9,60 | 9,95 | 9,60 | 9,87 | 2,34% | 11.390,00 |
| 19.05.2025 | 9,70 | 9,80 | 9,60 | 9,65 | -1,31% | 4.571,00 |
| 16.05.2025 | 9,63 | 9,80 | 9,63 | 9,77 | 0,76% | 10.775,00 |
| 15.05.2025 | 9,35 | 9,70 | 9,35 | 9,70 | 2,41% | 8.433,00 |
| 14.05.2025 | 9,47 | 9,52 | 9,45 | 9,47 | -0,42% | 1.525,00 |
| 13.05.2025 | 9,12 | 9,51 | 9,12 | 9,51 | 2,28% | 7.849,00 |