8,937€
1,56%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,83 | 8,97 | 8,76 | 8,94 | 1,56% | 1.524,00 |
| 24.04.2025 | 8,52 | 8,82 | 8,52 | 8,80 | 1,71% | 800,00 |
| 23.04.2025 | 8,66 | 8,67 | 8,49 | 8,65 | 1,07% | 8.769,00 |
| 22.04.2025 | 8,40 | 8,56 | 8,29 | 8,56 | 3,46% | 1.323,00 |
| 17.04.2025 | 8,58 | 8,58 | 8,27 | 8,27 | -4,10% | 910,00 |
| 16.04.2025 | 8,58 | 8,79 | 8,39 | 8,63 | -1,89% | 2.704,00 |
| 15.04.2025 | 8,44 | 8,79 | 8,42 | 8,79 | 4,29% | 9.874,00 |
| 14.04.2025 | 8,48 | 8,48 | 8,21 | 8,43 | 2,65% | 10.647,00 |
| 11.04.2025 | 8,05 | 8,38 | 7,80 | 8,21 | 0,02% | 8.868,00 |
| 10.04.2025 | 9,40 | 9,40 | 8,10 | 8,21 | -6,68% | 32.669,00 |
| 09.04.2025 | 7,75 | 9,30 | 7,49 | 8,80 | 12,88% | 15.041,00 |
| 08.04.2025 | 7,90 | 8,31 | 7,70 | 7,80 | 0,05% | 34.500,00 |
| 07.04.2025 | 6,33 | 7,79 | 6,33 | 7,79 | 1,86% | 56.644,00 |
| 04.04.2025 | 8,96 | 8,96 | 7,62 | 7,65 | -15,28% | 38.275,00 |
| 03.04.2025 | 8,80 | 9,08 | 8,74 | 9,03 | -2,34% | 9.932,00 |
| 02.04.2025 | 9,45 | 9,45 | 9,07 | 9,25 | -3,14% | 68.515,00 |
| 01.04.2025 | 8,90 | 9,55 | 8,90 | 9,55 | 4,12% | 2.215,00 |
| 31.03.2025 | 9,20 | 9,21 | 8,94 | 9,17 | -3,00% | 15.806,00 |
| 28.03.2025 | 9,52 | 9,69 | 9,45 | 9,45 | -1,60% | 810,00 |
| 27.03.2025 | 9,67 | 9,67 | 9,61 | 9,61 | -0,08% | 513,00 |
| 26.03.2025 | 9,80 | 9,80 | 9,61 | 9,61 | -3,28% | 5.578,00 |
| 25.03.2025 | 9,50 | 9,97 | 9,48 | 9,94 | 2,31% | 20.245,00 |
| 24.03.2025 | 9,81 | 9,90 | 9,64 | 9,72 | 0,16% | 4.516,00 |
| 21.03.2025 | 9,74 | 9,74 | 9,60 | 9,70 | -0,37% | 5.996,00 |
| 20.03.2025 | 9,80 | 9,89 | 9,50 | 9,74 | -2,98% | 8.091,00 |
| 19.03.2025 | 9,81 | 10,04 | 9,70 | 10,04 | 3,60% | 6.762,00 |
| 18.03.2025 | 9,71 | 9,88 | 9,61 | 9,69 | -0,78% | 21.739,00 |
| 17.03.2025 | 9,74 | 9,76 | 9,46 | 9,76 | 0,85% | 18.144,00 |
| 14.03.2025 | 9,58 | 9,68 | 9,49 | 9,68 | 2,78% | 8.736,00 |
| 13.03.2025 | 9,48 | 9,49 | 9,30 | 9,42 | -1,67% | 9.021,00 |
| 12.03.2025 | 9,10 | 9,58 | 9,02 | 9,58 | 3,21% | 13.223,00 |
| 11.03.2025 | 8,72 | 9,28 | 8,60 | 9,28 | 5,67% | 16.727,00 |
| 10.03.2025 | 9,80 | 9,80 | 8,75 | 8,78 | -10,09% | 54.792,00 |
| 07.03.2025 | 9,64 | 9,81 | 9,57 | 9,77 | 0,18% | 31.897,00 |
| 06.03.2025 | 9,92 | 10,00 | 9,59 | 9,75 | -2,07% | 21.685,00 |
| 05.03.2025 | 9,88 | 9,96 | 9,62 | 9,96 | -0,20% | 10.433,00 |
| 04.03.2025 | 9,70 | 9,98 | 9,53 | 9,98 | -0,49% | 22.601,00 |
| 03.03.2025 | 10,70 | 10,70 | 9,50 | 10,03 | 7,61% | 87.678,00 |
| 28.02.2025 | 8,90 | 9,39 | 8,90 | 9,32 | 3,51% | 51.637,00 |
| 27.02.2025 | 7,80 | 9,28 | 7,80 | 9,00 | 15,83% | 120.316,00 |
| 26.02.2025 | 7,60 | 7,77 | 7,60 | 7,77 | 2,56% | 7.658,00 |
| 25.02.2025 | 7,33 | 7,58 | 7,33 | 7,58 | 0,50% | 4.838,00 |
| 24.02.2025 | 7,68 | 7,68 | 7,39 | 7,54 | -0,34% | 10.765,00 |
| 21.02.2025 | 7,63 | 7,71 | 7,50 | 7,56 | -0,18% | 18.969,00 |
| 20.02.2025 | 7,81 | 7,81 | 7,58 | 7,58 | -2,60% | 3.022,00 |
| 19.02.2025 | 7,90 | 7,92 | 7,78 | 7,78 | -2,16% | 12.829,00 |
| 18.02.2025 | 7,88 | 7,95 | 7,74 | 7,95 | 1,66% | 10.854,00 |
| 17.02.2025 | 7,64 | 7,82 | 7,64 | 7,82 | 3,74% | 20.933,00 |
| 14.02.2025 | 7,46 | 7,54 | 7,46 | 7,54 | 0,27% | 6.809,00 |
| 13.02.2025 | 7,52 | 7,58 | 7,51 | 7,52 | 1,24% | 1.972,00 |
| 12.02.2025 | 7,50 | 7,60 | 7,40 | 7,43 | -0,93% | 32.130,00 |
| 11.02.2025 | 7,30 | 7,50 | 7,30 | 7,50 | 1,63% | 4.070,00 |
| 10.02.2025 | 7,28 | 7,38 | 7,24 | 7,38 | 0,30% | 7.597,00 |
| 07.02.2025 | 7,15 | 7,36 | 7,15 | 7,36 | 2,59% | 1.747,00 |
| 06.02.2025 | 7,22 | 7,43 | 7,10 | 7,17 | -1,89% | 10.813,00 |
| 05.02.2025 | 7,03 | 7,31 | 7,03 | 7,31 | 2,73% | 940,00 |
| 04.02.2025 | 7,06 | 7,11 | 7,06 | 7,11 | -0,50% | 1.509,00 |
| 03.02.2025 | 7,17 | 7,18 | 7,09 | 7,15 | -3,46% | 12.230,00 |
| 31.01.2025 | 7,15 | 7,41 | 7,15 | 7,41 | 2,60% | 3.096,00 |
| 30.01.2025 | 7,00 | 7,26 | 7,00 | 7,22 | 1,12% | 12.270,00 |
| 29.01.2025 | 7,11 | 7,14 | 7,00 | 7,14 | 1,33% | 2.297,00 |
| 28.01.2025 | 7,19 | 7,19 | 6,98 | 7,04 | -1,89% | 1.430,00 |
| 27.01.2025 | 7,30 | 7,30 | 6,91 | 7,18 | -1,64% | 13.770,00 |
| 24.01.2025 | 7,41 | 7,68 | 7,19 | 7,30 | 0,86% | 37.586,00 |
| 23.01.2025 | 7,08 | 7,27 | 7,08 | 7,24 | 1,15% | 5.066,00 |
| 22.01.2025 | 7,04 | 7,22 | 7,04 | 7,16 | 0,82% | 4.511,00 |
| 21.01.2025 | 6,95 | 7,10 | 6,95 | 7,10 | 1,28% | 4.052,00 |
| 20.01.2025 | 6,98 | 7,04 | 6,96 | 7,01 | 1,92% | 13.729,00 |
| 17.01.2025 | 6,81 | 6,98 | 6,81 | 6,88 | -0,87% | 14.345,00 |
| 16.01.2025 | 6,71 | 6,94 | 6,71 | 6,94 | 1,37% | 4.557,00 |
| 15.01.2025 | 6,60 | 6,84 | 6,60 | 6,84 | 2,79% | 2.300,00 |
| 14.01.2025 | 6,75 | 6,85 | 6,66 | 6,66 | -1,48% | 1.101,00 |
| 13.01.2025 | 6,82 | 6,82 | 6,74 | 6,76 | -2,09% | 1.736,00 |
| 10.01.2025 | 6,87 | 6,95 | 6,87 | 6,90 | -0,75% | 5.430,00 |
| 09.01.2025 | 6,85 | 6,97 | 6,85 | 6,95 | -0,14% | 1.730,00 |
| 08.01.2025 | 6,93 | 7,10 | 6,93 | 6,96 | -0,37% | 4.897,00 |
| 07.01.2025 | 6,85 | 7,12 | 6,85 | 6,99 | 1,22% | 1.788,00 |
| 06.01.2025 | 7,07 | 7,07 | 6,82 | 6,90 | -2,49% | 1.913,00 |
| 03.01.2025 | 7,10 | 7,11 | 7,05 | 7,08 | -1,26% | 6.563,00 |
| 02.01.2025 | 6,91 | 7,17 | 6,79 | 7,17 | 4,03% | 6.902,00 |
| 30.12.2024 | 7,05 | 7,05 | 6,89 | 6,89 | -1,63% | 1.277,00 |
| 27.12.2024 | 6,86 | 7,03 | 6,86 | 7,01 | 0,37% | 5.157,00 |
| 23.12.2024 | 6,91 | 7,09 | 6,91 | 6,98 | -0,03% | 5.953,00 |
| 20.12.2024 | 7,00 | 7,01 | 6,87 | 6,98 | -0,68% | 2.342,00 |
| 19.12.2024 | 6,95 | 7,09 | 6,86 | 7,03 | -1,95% | 7.397,00 |
| 18.12.2024 | 7,02 | 7,18 | 7,02 | 7,17 | 1,41% | 2.130,00 |
| 17.12.2024 | 6,98 | 7,11 | 6,98 | 7,07 | -0,92% | 7.280,00 |
| 16.12.2024 | 6,82 | 7,14 | 6,82 | 7,14 | 1,16% | 65.269,00 |
| 13.12.2024 | 6,90 | 7,05 | 6,90 | 7,05 | -0,54% | 368,00 |
| 12.12.2024 | 6,95 | 7,10 | 6,95 | 7,09 | 1,05% | 8.420,00 |
| 11.12.2024 | 6,80 | 7,02 | 6,80 | 7,02 | 1,71% | 2.023,00 |
| 10.12.2024 | 7,00 | 7,00 | 6,90 | 6,90 | -2,49% | 4.481,00 |
| 09.12.2024 | 7,16 | 7,16 | 7,02 | 7,08 | -0,45% | 7.690,00 |
| 06.12.2024 | 7,06 | 7,20 | 7,06 | 7,11 | -1,20% | 5.140,00 |
| 05.12.2024 | 7,28 | 7,28 | 7,13 | 7,19 | -0,19% | 6.160,00 |
| 04.12.2024 | 7,12 | 7,36 | 7,08 | 7,21 | 1,24% | 43.955,00 |
| 03.12.2024 | 6,90 | 7,15 | 6,90 | 7,12 | 2,59% | 20.331,00 |
| 02.12.2024 | 6,72 | 6,94 | 6,72 | 6,94 | 3,30% | 69.964,00 |
| 29.11.2024 | 6,50 | 6,72 | 6,50 | 6,72 | 1,21% | 50,00 |
| 28.11.2024 | 6,41 | 6,65 | 6,41 | 6,64 | 0,58% | 745,00 |