10,670€
0,38%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 9,69 | 9,69 | 9,16 | 9,30 | -1,38% | 10.045,00 |
| 09.05.2025 | 9,63 | 9,65 | 9,40 | 9,43 | -1,91% | 8.220,00 |
| 08.05.2025 | 9,12 | 9,61 | 9,12 | 9,61 | 6,33% | 27.035,00 |
| 07.05.2025 | 9,23 | 9,23 | 9,04 | 9,04 | -3,09% | 14.049,00 |
| 06.05.2025 | 9,16 | 9,33 | 9,16 | 9,33 | -1,14% | 1.606,00 |
| 05.05.2025 | 9,22 | 9,58 | 9,22 | 9,44 | 3,19% | 8.420,00 |
| 02.05.2025 | 9,00 | 9,15 | 9,00 | 9,15 | 2,58% | 3.260,00 |
| 30.04.2025 | 8,97 | 8,97 | 8,76 | 8,92 | -0,16% | 3.740,00 |
| 29.04.2025 | 8,95 | 9,09 | 8,93 | 8,93 | -1,54% | 4.846,00 |
| 28.04.2025 | 8,76 | 9,09 | 8,76 | 9,07 | 1,14% | 13.185,00 |
| 25.04.2025 | 8,76 | 8,97 | 8,76 | 8,97 | 1,91% | 3.447,00 |
| 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 |