14,160€
1,14%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 14,03 | 14,24 | 13,90 | 14,19 | 1,36% | 85,00 |
| 05.02.2026 | 14,18 | 14,22 | 13,94 | 14,00 | -2,91% | 643,00 |
| 04.02.2026 | 14,44 | 14,86 | 14,32 | 14,42 | -1,64% | 5.311,00 |
| 03.02.2026 | 14,66 | 14,78 | 14,40 | 14,66 | 2,23% | 6.006,00 |
| 02.02.2026 | 13,48 | 14,58 | 13,30 | 14,34 | 0,14% | 19.289,00 |
| 30.01.2026 | 14,16 | 14,32 | 14,06 | 14,32 | 0,85% | 4.019,00 |
| 29.01.2026 | 13,98 | 14,30 | 13,98 | 14,20 | 1,43% | 1.691,00 |
| 28.01.2026 | 14,32 | 14,52 | 13,98 | 14,00 | -4,24% | 7.374,00 |
| 27.01.2026 | 14,34 | 14,62 | 14,34 | 14,62 | 1,53% | 3.204,00 |
| 26.01.2026 | 14,60 | 14,60 | 14,38 | 14,40 | -2,57% | 5.882,00 |
| 23.01.2026 | 14,46 | 14,78 | 14,46 | 14,78 | 2,78% | 2.417,00 |
| 22.01.2026 | 14,74 | 14,88 | 14,38 | 14,38 | -2,44% | 19.308,00 |
| 21.01.2026 | 14,98 | 14,98 | 14,50 | 14,74 | -1,99% | 2.677,00 |
| 20.01.2026 | 14,64 | 15,06 | 14,34 | 15,04 | 2,59% | 4.606,00 |
| 19.01.2026 | 14,24 | 14,92 | 14,24 | 14,66 | -1,87% | 12.984,00 |
| 16.01.2026 | 14,90 | 15,08 | 14,90 | 14,94 | 0,54% | 1.045,00 |
| 15.01.2026 | 15,12 | 15,12 | 14,74 | 14,86 | 0,41% | 5.220,00 |
| 14.01.2026 | 15,04 | 15,10 | 14,80 | 14,80 | -3,90% | 6.899,00 |
| 13.01.2026 | 15,18 | 15,40 | 14,94 | 15,40 | 1,58% | 29.463,00 |
| 12.01.2026 | 15,28 | 15,30 | 15,00 | 15,16 | -0,66% | 15.814,00 |
| 09.01.2026 | 14,96 | 15,26 | 14,82 | 15,26 | 3,53% | 23.535,00 |
| 08.01.2026 | 14,88 | 14,88 | 14,66 | 14,74 | -0,81% | 10.896,00 |
| 07.01.2026 | 14,46 | 14,86 | 14,46 | 14,86 | 2,91% | 3.805,00 |
| 06.01.2026 | 14,22 | 14,70 | 14,22 | 14,44 | -0,14% | 20.568,00 |
| 05.01.2026 | 14,06 | 14,46 | 13,86 | 14,46 | 4,18% | 10.017,00 |
| 02.01.2026 | 13,28 | 13,88 | 13,28 | 13,88 | 4,99% | 6.557,00 |
| 30.12.2025 | 13,06 | 13,22 | 13,06 | 13,22 | 0,76% | 5.594,00 |
| 29.12.2025 | 13,42 | 13,42 | 13,02 | 13,12 | -1,80% | 3.164,00 |
| 23.12.2025 | 13,16 | 13,36 | 13,16 | 13,36 | 1,37% | 8.014,00 |
| 22.12.2025 | 13,26 | 13,48 | 13,18 | 13,18 | -2,66% | 11.876,00 |
| 19.12.2025 | 13,24 | 13,54 | 13,18 | 13,54 | 3,68% | 13.935,00 |
| 18.12.2025 | 12,50 | 13,12 | 12,50 | 13,06 | 3,49% | 5.220,00 |
| 17.12.2025 | 12,44 | 12,90 | 12,44 | 12,62 | 0,32% | 8.660,00 |
| 16.12.2025 | 12,56 | 12,58 | 12,42 | 12,58 | -1,72% | 2.482,00 |
| 15.12.2025 | 12,72 | 12,80 | 12,58 | 12,80 | 0,16% | 8.334,00 |
| 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 |