12,670€
-1,48%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,76 | 12,84 | 12,70 | 12,78 | -0,62% | 1.019,00 |
| 11.12.2025 | 12,84 | 12,86 | 12,60 | 12,86 | 1,10% | 4.887,00 |
| 10.12.2025 | 13,02 | 13,02 | 12,72 | 12,72 | -2,15% | 1.760,00 |
| 09.12.2025 | 12,98 | 13,00 | 12,80 | 13,00 | 2,20% | 6.512,00 |
| 08.12.2025 | 12,70 | 12,82 | 12,54 | 12,72 | -0,47% | 2.980,00 |
| 05.12.2025 | 12,66 | 12,80 | 12,44 | 12,78 | -0,16% | 2.713,00 |
| 04.12.2025 | 12,30 | 12,80 | 12,24 | 12,80 | 3,39% | 10.660,00 |
| 03.12.2025 | 11,96 | 12,38 | 11,96 | 12,38 | 1,64% | 875,00 |
| 02.12.2025 | 11,94 | 12,18 | 11,94 | 12,18 | 0,83% | 1.322,00 |
| 01.12.2025 | 12,30 | 12,30 | 11,82 | 12,08 | -1,95% | 4.041,00 |
| 28.11.2025 | 12,06 | 12,40 | 12,06 | 12,32 | 1,48% | 3.730,00 |
| 27.11.2025 | 12,12 | 12,18 | 12,02 | 12,14 | -0,82% | 2.941,00 |
| 26.11.2025 | 11,92 | 12,24 | 11,92 | 12,24 | 2,00% | 3.819,00 |
| 25.11.2025 | 11,76 | 12,00 | 11,76 | 12,00 | 3,27% | 12.951,00 |
| 24.11.2025 | 11,54 | 11,82 | 11,50 | 11,62 | -2,35% | 9.247,00 |
| 21.11.2025 | 11,80 | 11,96 | 11,60 | 11,90 | -3,25% | 17.253,00 |
| 20.11.2025 | 12,04 | 12,50 | 12,04 | 12,30 | 1,49% | 1.310,00 |
| 19.11.2025 | 12,16 | 12,18 | 11,90 | 12,12 | -1,46% | 11.745,00 |
| 18.11.2025 | 12,58 | 12,58 | 12,14 | 12,30 | -2,69% | 10.641,00 |
| 17.11.2025 | 12,66 | 12,74 | 12,46 | 12,64 | 0,16% | 15.120,00 |
| 14.11.2025 | 12,50 | 12,62 | 12,34 | 12,62 | -0,16% | 7.025,00 |
| 13.11.2025 | 13,02 | 13,18 | 12,64 | 12,64 | -3,36% | 6.201,00 |
| 12.11.2025 | 13,16 | 13,16 | 12,94 | 13,08 | -0,76% | 2.726,00 |
| 11.11.2025 | 13,30 | 13,42 | 13,02 | 13,18 | -2,37% | 21.405,00 |
| 10.11.2025 | 13,28 | 13,50 | 13,12 | 13,50 | 3,05% | 4.494,00 |
| 07.11.2025 | 12,82 | 13,10 | 12,70 | 13,10 | 2,18% | 21.821,00 |
| 06.11.2025 | 13,06 | 13,14 | 12,82 | 12,82 | -4,75% | 12.270,00 |
| 05.11.2025 | 13,12 | 13,46 | 13,00 | 13,46 | 2,75% | 4.775,00 |
| 04.11.2025 | 13,20 | 13,20 | 12,98 | 13,10 | -2,67% | 21.912,00 |
| 03.11.2025 | 13,30 | 13,50 | 13,30 | 13,46 | 0,75% | 1.475,00 |
| 31.10.2025 | 13,46 | 13,46 | 13,26 | 13,36 | -1,76% | 1.887,00 |
| 30.10.2025 | 13,04 | 13,60 | 13,04 | 13,60 | 3,03% | 7.564,00 |
| 29.10.2025 | 13,10 | 13,36 | 12,94 | 13,20 | -0,30% | 2.004,00 |
| 28.10.2025 | 13,06 | 13,24 | 12,90 | 13,24 | 2,64% | 4.445,00 |
| 27.10.2025 | 12,98 | 13,08 | 12,90 | 12,90 | 0,00% | 5.471,00 |
| 24.10.2025 | 12,80 | 12,90 | 12,76 | 12,90 | 0,94% | 854,00 |
| 23.10.2025 | 12,82 | 12,96 | 12,76 | 12,78 | -0,93% | 5.552,00 |
| 22.10.2025 | 13,04 | 13,16 | 12,76 | 12,90 | -1,83% | 3.510,00 |
| 21.10.2025 | 13,00 | 13,14 | 13,00 | 13,14 | 0,31% | 3.090,00 |
| 20.10.2025 | 13,00 | 13,10 | 12,98 | 13,10 | 3,48% | 5.941,00 |
| 17.10.2025 | 12,88 | 12,90 | 12,66 | 12,66 | -2,76% | 15.030,00 |
| 16.10.2025 | 12,70 | 13,28 | 12,42 | 13,02 | 2,36% | 15.955,00 |
| 15.10.2025 | 12,86 | 13,00 | 12,68 | 12,72 | -0,78% | 4.503,00 |
| 14.10.2025 | 12,90 | 13,16 | 12,62 | 12,82 | -2,14% | 22.913,00 |
| 13.10.2025 | 13,12 | 13,14 | 13,00 | 13,10 | 0,61% | 4.844,00 |
| 10.10.2025 | 13,36 | 13,40 | 13,02 | 13,02 | -4,41% | 7.405,00 |
| 09.10.2025 | 13,58 | 13,64 | 13,38 | 13,62 | 1,95% | 4.120,00 |
| 08.10.2025 | 13,28 | 13,62 | 13,28 | 13,36 | 0,45% | 8.140,00 |
| 07.10.2025 | 13,34 | 13,56 | 13,30 | 13,30 | -3,06% | 8.669,00 |
| 06.10.2025 | 13,68 | 13,72 | 13,46 | 13,72 | -0,15% | 39.526,00 |
| 03.10.2025 | 13,72 | 13,76 | 13,40 | 13,74 | 0,15% | 7.068,00 |
| 02.10.2025 | 13,74 | 13,74 | 13,50 | 13,72 | -1,01% | 8.030,00 |
| 01.10.2025 | 13,98 | 14,02 | 13,56 | 13,86 | -1,28% | 23.086,00 |
| 30.09.2025 | 13,72 | 14,04 | 13,58 | 14,04 | 2,93% | 25.097,00 |
| 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 |