16,504€
2,46%
Echtzeit-Aktienkurs ROLLS ROYCE HLDGS LS 0.20
Bid:
Ask:
Aktienkurse zur ROLLS ROYCE HLDGS LS 0.20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,17 | 16,66 | 15,96 | 16,65 | 3,34% | 10.862,00 |
| 11.11.2026 | 15,95 | 16,14 | 15,95 | 16,11 | 0,60% | 5.250,00 |
| 10.11.2026 | 15,88 | 16,29 | 15,88 | 16,01 | 3,60% | 1.785,00 |
| 09.11.2026 | 15,05 | 15,46 | 15,05 | 15,46 | 2,01% | 512,00 |
| 06.11.2026 | 14,65 | 15,15 | 14,65 | 15,15 | -0,16% | 1.740,00 |
| 05.11.2026 | 15,17 | 15,48 | 14,59 | 15,18 | -0,34% | 2.147,00 |
| 04.11.2026 | 14,97 | 15,23 | 14,97 | 15,23 | 0,93% | 107,00 |
| 03.11.2026 | 15,09 | 15,34 | 15,04 | 15,09 | -1,13% | 2.920,00 |
| 02.11.2026 | 14,84 | 15,33 | 14,84 | 15,26 | 2,84% | 5.504,00 |
| 30.10.2026 | 15,16 | 15,16 | 14,84 | 14,84 | -4,27% | 1.479,00 |
| 29.10.2026 | 14,95 | 15,50 | 14,95 | 15,50 | 2,92% | 1.745,00 |
| 28.10.2026 | 14,88 | 15,17 | 14,70 | 15,06 | -0,83% | 3.490,00 |
| 27.10.2026 | 14,60 | 15,19 | 14,60 | 15,19 | 2,83% | 2.572,00 |
| 26.10.2026 | 14,02 | 14,77 | 13,80 | 14,77 | 5,99% | 16.410,00 |
| 23.10.2026 | 14,96 | 14,96 | 13,93 | 13,93 | -6,87% | 13.448,00 |
| 22.10.2026 | 15,66 | 15,66 | 14,96 | 14,96 | -5,82% | 2.619,00 |
| 21.10.2026 | 15,73 | 15,89 | 15,66 | 15,89 | 0,62% | 1.809,00 |
| 20.10.2026 | 15,46 | 15,79 | 15,40 | 15,79 | 0,11% | 4.739,00 |
| 19.10.2026 | 15,90 | 15,90 | 15,64 | 15,77 | -0,90% | 12.549,00 |
| 16.10.2026 | 16,08 | 16,42 | 15,85 | 15,91 | -1,93% | 14.289,00 |
| 15.10.2026 | 15,77 | 16,50 | 15,73 | 16,23 | 1,55% | 1.664,00 |
| 14.10.2026 | 15,92 | 16,21 | 15,87 | 15,98 | 0,44% | 4.120,00 |
| 13.10.2026 | 16,63 | 16,63 | 15,91 | 15,91 | -4,73% | 2.629,00 |
| 12.10.2026 | 16,54 | 16,70 | 16,42 | 16,70 | 2,45% | 2.100,00 |
| 09.10.2026 | 16,18 | 16,34 | 16,00 | 16,30 | -1,70% | 4.000,00 |
| 08.10.2026 | 16,58 | 16,58 | 16,16 | 16,58 | -1,38% | 4.029,00 |
| 07.10.2026 | 16,88 | 16,91 | 16,80 | 16,81 | -1,33% | 1.060,00 |
| 06.10.2026 | 17,26 | 17,27 | 17,04 | 17,04 | -2,58% | 657,00 |
| 05.10.2026 | 17,46 | 17,51 | 17,46 | 17,49 | -1,54% | 3.181,00 |
| 02.10.2026 | 17,25 | 17,77 | 17,25 | 17,77 | 2,10% | 2.050,00 |
| 01.10.2026 | 17,37 | 17,43 | 17,29 | 17,40 | 1,93% | 6.682,00 |
| 30.09.2026 | 17,51 | 17,51 | 17,07 | 17,07 | -2,02% | 1.531,00 |
| 29.09.2026 | 17,07 | 17,42 | 17,07 | 17,42 | 2,29% | 401,00 |
| 28.09.2026 | 17,47 | 17,47 | 16,97 | 17,03 | -1,83% | 6.415,00 |
| 25.09.2026 | 17,41 | 17,41 | 17,35 | 17,35 | -0,10% | 43,00 |
| 24.09.2026 | 17,32 | 17,46 | 17,30 | 17,37 | -1,98% | 157,00 |
| 23.09.2026 | 17,43 | 17,72 | 17,29 | 17,72 | 0,74% | 455,00 |
| 22.09.2026 | 17,39 | 17,59 | 17,39 | 17,59 | -2,09% | 800,00 |
| 21.09.2026 | 16,97 | 17,96 | 16,97 | 17,96 | 7,08% | 371,00 |
| 18.09.2026 | 17,60 | 17,60 | 16,78 | 16,78 | -2,82% | 358,00 |
| 17.09.2026 | 16,88 | 17,26 | 16,88 | 17,26 | 2,57% | 5.440,00 |
| 16.09.2026 | 16,62 | 16,85 | 16,62 | 16,83 | 0,80% | 412,00 |
| 15.09.2026 | 16,51 | 16,89 | 16,51 | 16,70 | 0,76% | 317,00 |
| 14.09.2026 | 17,30 | 17,30 | 16,52 | 16,57 | -2,63% | 3.905,00 |
| 11.09.2026 | 16,64 | 17,02 | 16,60 | 17,02 | 3,00% | 3.155,00 |
| 10.09.2026 | 16,72 | 16,76 | 16,52 | 16,52 | -2,24% | 2.400,00 |
| 09.09.2026 | 17,43 | 17,43 | 16,81 | 16,90 | -2,47% | 3.374,00 |
| 08.09.2026 | 17,17 | 17,52 | 17,17 | 17,33 | -0,41% | 1.892,00 |
| 07.09.2026 | 17,62 | 17,62 | 17,40 | 17,40 | 0,01% | 3.335,00 |
| 04.09.2026 | 17,40 | 17,42 | 17,26 | 17,40 | -1,30% | 1.866,00 |
| 03.09.2026 | 17,00 | 17,63 | 17,00 | 17,63 | 2,43% | 1.741,00 |
| 02.09.2026 | 16,84 | 17,21 | 16,84 | 17,21 | -0,16% | 2.821,00 |
| 01.09.2026 | 17,45 | 17,45 | 17,01 | 17,24 | -2,56% | 2.894,00 |
| 31.08.2026 | 17,95 | 17,95 | 17,58 | 17,69 | -1,85% | 2.081,00 |
| 28.08.2026 | 17,84 | 18,20 | 17,78 | 18,02 | -0,77% | 699,00 |
| 27.08.2026 | 18,06 | 18,16 | 18,00 | 18,16 | 0,10% | 809,00 |
| 26.08.2026 | 17,77 | 18,15 | 17,77 | 18,15 | -0,93% | 3.430,00 |
| 25.08.2026 | 17,52 | 18,32 | 17,52 | 18,32 | 4,50% | 1.063,00 |
| 24.08.2026 | 17,90 | 17,90 | 17,53 | 17,53 | 0,06% | 1.512,00 |
| 21.08.2026 | 17,32 | 17,64 | 17,32 | 17,52 | 1,85% | 1.202,00 |
| 20.08.2026 | 17,65 | 17,75 | 17,20 | 17,20 | -4,44% | 2.586,00 |
| 19.08.2026 | 17,86 | 18,09 | 17,74 | 18,00 | -0,14% | 2.175,00 |
| 18.08.2026 | 18,09 | 18,27 | 18,01 | 18,03 | -2,30% | 953,00 |
| 17.08.2026 | 18,30 | 18,45 | 18,30 | 18,45 | 1,93% | 1.064,00 |
| 14.08.2026 | 17,91 | 18,46 | 17,91 | 18,10 | 0,38% | 3.691,00 |
| 13.08.2026 | 18,17 | 18,21 | 17,93 | 18,03 | -0,77% | 1.475,00 |
| 12.08.2026 | 17,95 | 18,31 | 17,95 | 18,17 | 0,91% | 2.060,00 |
| 11.08.2026 | 17,93 | 18,37 | 17,93 | 18,01 | 0,28% | 4.180,00 |
| 10.08.2026 | 18,16 | 18,16 | 17,96 | 17,96 | 0,66% | 2.415,00 |
| 07.08.2026 | 17,84 | 18,19 | 17,83 | 17,84 | -0,97% | 11.727,00 |
| 06.08.2026 | 18,18 | 18,38 | 17,94 | 18,01 | -1,55% | 8.928,00 |
| 05.08.2026 | 17,88 | 18,74 | 17,88 | 18,30 | 2,23% | 3.880,00 |
| 04.08.2026 | 17,61 | 17,98 | 17,61 | 17,90 | 2,47% | 4.081,00 |
| 03.08.2026 | 17,64 | 17,78 | 17,47 | 17,47 | 2,30% | 769,00 |
| 31.07.2026 | 17,16 | 17,64 | 16,93 | 17,07 | 1,63% | 3.146,00 |
| 30.07.2026 | 16,32 | 17,30 | 16,32 | 16,80 | 3,41% | 23.477,00 |
| 29.07.2026 | 16,68 | 16,68 | 16,20 | 16,25 | -1,00% | 4.218,00 |
| 28.07.2026 | 16,46 | 16,80 | 16,41 | 16,41 | -1,14% | 814,00 |
| 27.07.2026 | 16,97 | 17,05 | 16,59 | 16,60 | -1,20% | 4.947,00 |
| 24.07.2026 | 16,02 | 16,80 | 16,02 | 16,80 | 5,01% | 230,00 |
| 23.07.2026 | 16,37 | 16,37 | 16,00 | 16,00 | -1,77% | 4.531,00 |
| 22.07.2026 | 16,07 | 16,29 | 16,07 | 16,29 | 1,31% | 2.500,00 |
| 21.07.2026 | 15,96 | 16,32 | 15,96 | 16,08 | 0,41% | 2.947,00 |
| 20.07.2026 | 15,95 | 16,12 | 15,95 | 16,01 | -2,64% | 2.170,00 |
| 17.07.2026 | 15,94 | 16,45 | 15,77 | 16,45 | 0,95% | 2.327,00 |
| 16.07.2026 | 16,32 | 16,32 | 16,29 | 16,29 | -0,83% | 125,00 |
| 15.07.2026 | 16,44 | 16,45 | 16,43 | 16,43 | -2,27% | 324,00 |
| 14.07.2026 | 16,45 | 16,81 | 16,23 | 16,81 | 2,25% | 824,00 |
| 13.07.2026 | 17,00 | 17,00 | 16,44 | 16,44 | -2,72% | 12.785,00 |
| 10.07.2026 | 17,13 | 17,13 | 16,70 | 16,90 | -0,59% | 1.583,00 |
| 09.07.2026 | 16,47 | 17,00 | 16,47 | 17,00 | 2,24% | 1.370,00 |
| 08.07.2026 | 16,99 | 16,99 | 16,32 | 16,63 | -3,68% | 2.573,00 |
| 07.07.2026 | 17,61 | 17,61 | 17,26 | 17,26 | -2,68% | 1.262,00 |
| 06.07.2026 | 17,45 | 17,90 | 17,44 | 17,74 | -0,16% | 4.776,00 |
| 03.07.2026 | 17,55 | 17,77 | 17,30 | 17,77 | 1,18% | 433,00 |
| 02.07.2026 | 17,02 | 17,56 | 17,02 | 17,56 | 2,09% | 1.993,00 |
| 01.07.2026 | 16,72 | 17,20 | 16,72 | 17,20 | 1,19% | 8.915,00 |
| 30.06.2026 | 16,50 | 17,00 | 16,50 | 17,00 | 1,15% | 725,00 |
| 29.06.2026 | 16,40 | 16,82 | 16,30 | 16,80 | 0,68% | 1.511,00 |
| 26.06.2026 | 16,54 | 16,69 | 16,21 | 16,69 | 1,36% | 1.606,00 |