16,719€
-3,16%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 16,92 | 17,00 | 16,72 | 16,75 | -2,97% | 65,00 |
| 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 |
| 25.06.2026 | 16,44 | 16,78 | 16,44 | 16,47 | 0,62% | 3.360,00 |
| 24.06.2026 | 16,08 | 16,44 | 16,08 | 16,36 | 1,06% | 3.300,00 |
| 23.06.2026 | 16,36 | 16,42 | 16,03 | 16,19 | -1,57% | 1.586,00 |
| 22.06.2026 | 16,30 | 16,45 | 16,06 | 16,45 | 0,88% | 2.327,00 |
| 19.06.2026 | 16,10 | 16,42 | 15,81 | 16,31 | 0,37% | 3.725,00 |
| 18.06.2026 | 16,04 | 16,30 | 16,04 | 16,25 | -0,83% | 3.865,00 |
| 17.06.2026 | 16,00 | 16,46 | 16,00 | 16,38 | 1,30% | 13.106,00 |
| 16.06.2026 | 15,46 | 16,49 | 15,46 | 16,17 | 3,01% | 5.663,00 |
| 15.06.2026 | 15,30 | 16,00 | 15,30 | 15,70 | 3,97% | 28.175,00 |
| 12.06.2026 | 14,72 | 15,22 | 14,72 | 15,10 | 1,66% | 1.158,00 |
| 11.06.2026 | 14,13 | 14,85 | 14,13 | 14,85 | 2,80% | 2.610,00 |
| 10.06.2026 | 14,00 | 14,45 | 14,00 | 14,45 | 1,43% | 1.343,00 |
| 09.06.2026 | 14,55 | 14,70 | 14,25 | 14,25 | -3,27% | 953,00 |
| 08.06.2026 | 14,55 | 14,73 | 14,15 | 14,73 | 0,34% | 4.288,00 |
| 05.06.2026 | 14,48 | 14,73 | 14,48 | 14,68 | 0,19% | 1.871,00 |
| 04.06.2026 | 14,59 | 14,65 | 14,55 | 14,65 | 0,94% | 143,00 |
| 03.06.2026 | 15,01 | 15,01 | 14,51 | 14,51 | -1,31% | 8.017,00 |
| 02.06.2026 | 14,66 | 15,00 | 14,66 | 14,71 | -1,96% | 2.006,00 |
| 01.06.2026 | 15,47 | 15,47 | 15,00 | 15,00 | -3,39% | 1.710,00 |
| 29.05.2026 | 15,08 | 15,53 | 15,08 | 15,53 | 3,16% | 16.164,00 |
| 28.05.2026 | 14,60 | 15,10 | 14,60 | 15,05 | 0,74% | 10.415,00 |
| 27.05.2026 | 14,43 | 15,00 | 14,42 | 14,94 | 3,35% | 14.081,00 |
| 26.05.2026 | 14,40 | 14,63 | 14,40 | 14,46 | -0,58% | 8.453,00 |
| 25.05.2026 | 14,57 | 14,61 | 14,39 | 14,54 | 1,01% | 2.300,00 |
| 22.05.2026 | 14,04 | 14,39 | 14,04 | 14,39 | 1,93% | 6.551,00 |
| 21.05.2026 | 13,95 | 14,20 | 13,95 | 14,12 | 0,09% | 422,00 |
| 20.05.2026 | 13,30 | 14,11 | 13,30 | 14,11 | 2,51% | 195,00 |
| 19.05.2026 | 13,30 | 13,76 | 13,30 | 13,76 | 2,27% | 1.994,00 |
| 18.05.2026 | 13,26 | 13,52 | 12,98 | 13,46 | 2,00% | 3.270,00 |
| 15.05.2026 | 13,68 | 13,68 | 13,19 | 13,19 | -5,26% | 2.700,00 |
| 14.05.2026 | 14,25 | 14,25 | 13,89 | 13,93 | 0,26% | 871,00 |
| 13.05.2026 | 13,82 | 13,93 | 13,82 | 13,89 | -4,69% | 335,00 |
| 11.05.2026 | 13,88 | 14,57 | 13,83 | 14,57 | 1,92% | 14.980,00 |
| 08.05.2026 | 14,23 | 14,48 | 14,17 | 14,30 | -0,90% | 3.036,00 |
| 07.05.2026 | 14,90 | 15,07 | 14,43 | 14,43 | -2,97% | 4.501,00 |
| 06.05.2026 | 13,95 | 15,35 | 13,85 | 14,87 | 6,90% | 13.876,00 |
| 05.05.2026 | 13,70 | 14,28 | 13,70 | 13,91 | -0,24% | 14.222,00 |
| 04.05.2026 | 13,81 | 14,07 | 13,81 | 13,95 | 0,16% | 1.314,00 |
| 30.04.2026 | 12,56 | 13,96 | 12,56 | 13,92 | 8,32% | 4.295,00 |
| 29.04.2026 | 13,27 | 13,36 | 12,60 | 12,85 | -1,26% | 11.412,00 |
| 28.04.2026 | 13,34 | 13,35 | 12,90 | 13,02 | -0,84% | 2.575,00 |
| 27.04.2026 | 13,12 | 13,38 | 13,12 | 13,13 | 0,18% | 3.702,00 |
| 24.04.2026 | 13,44 | 13,44 | 13,10 | 13,10 | -1,47% | 1.925,00 |
| 23.04.2026 | 13,10 | 13,71 | 13,05 | 13,30 | 1,64% | 12.515,00 |
| 22.04.2026 | 13,75 | 14,01 | 13,09 | 13,09 | -3,78% | 12.470,00 |
| 21.04.2026 | 14,57 | 14,60 | 13,60 | 13,60 | -6,23% | 9.007,00 |
| 20.04.2026 | 14,58 | 14,78 | 14,45 | 14,50 | -2,88% | 6.680,00 |
| 17.04.2026 | 14,50 | 15,33 | 14,39 | 14,93 | 1,43% | 2.135,00 |
| 16.04.2026 | 14,87 | 14,99 | 14,39 | 14,72 | -2,91% | 2.921,00 |
| 15.04.2026 | 15,17 | 15,17 | 14,90 | 15,17 | -1,33% | 9.970,00 |
| 14.04.2026 | 14,70 | 15,40 | 14,66 | 15,37 | 4,70% | 3.706,00 |
| 13.04.2026 | 14,38 | 14,68 | 14,21 | 14,68 | 0,41% | 3.151,00 |
| 10.04.2026 | 14,64 | 14,82 | 14,50 | 14,62 | -1,22% | 8.540,00 |
| 09.04.2026 | 14,60 | 14,80 | 14,55 | 14,80 | -1,58% | 4.575,00 |
| 08.04.2026 | 13,72 | 15,04 | 13,72 | 15,04 | 12,07% | 2.279,00 |
| 07.04.2026 | 13,67 | 13,72 | 13,14 | 13,42 | -2,06% | 4.517,00 |
| 02.04.2026 | 13,58 | 13,96 | 13,56 | 13,70 | -3,52% | 3.245,00 |
| 01.04.2026 | 13,78 | 14,20 | 13,78 | 14,20 | 6,93% | 8.602,00 |
| 31.03.2026 | 12,66 | 13,28 | 12,66 | 13,28 | 4,57% | 5.622,00 |
| 30.03.2026 | 12,38 | 12,92 | 12,16 | 12,70 | -0,78% | 14.360,00 |
| 27.03.2026 | 13,12 | 13,42 | 12,80 | 12,80 | -3,03% | 13.575,00 |
| 26.03.2026 | 13,88 | 13,88 | 13,16 | 13,20 | -4,90% | 15.875,00 |
| 25.03.2026 | 13,54 | 13,96 | 13,54 | 13,88 | 1,31% | 2.592,00 |
| 24.03.2026 | 13,96 | 13,96 | 13,36 | 13,70 | -2,28% | 2.713,00 |
| 23.03.2026 | 12,70 | 14,08 | 12,70 | 14,02 | 5,89% | 26.122,00 |
| 20.03.2026 | 14,06 | 14,12 | 13,24 | 13,24 | -4,34% | 9.247,00 |
| 19.03.2026 | 14,56 | 14,56 | 13,72 | 13,84 | -4,55% | 22.198,00 |
| 18.03.2026 | 14,52 | 14,82 | 14,50 | 14,50 | -0,82% | 581,00 |
| 17.03.2026 | 14,54 | 14,66 | 14,22 | 14,62 | 0,27% | 4.224,00 |
| 16.03.2026 | 14,42 | 14,58 | 14,22 | 14,58 | 2,97% | 2.776,00 |
| 13.03.2026 | 15,00 | 15,00 | 14,16 | 14,16 | -5,85% | 5.748,00 |
| 12.03.2026 | 14,96 | 15,46 | 14,74 | 15,04 | -0,79% | 1.771,00 |
| 11.03.2026 | 15,48 | 15,48 | 14,90 | 15,16 | -4,05% | 2.180,00 |
| 10.03.2026 | 14,64 | 15,80 | 14,64 | 15,80 | 8,97% | 4.594,00 |
| 09.03.2026 | 13,98 | 14,50 | 13,80 | 14,50 | -3,07% | 3.075,00 |
| 06.03.2026 | 14,98 | 15,40 | 14,78 | 14,96 | -1,58% | 1.910,00 |
| 05.03.2026 | 15,60 | 16,02 | 14,92 | 15,20 | -3,43% | 7.184,00 |
| 04.03.2026 | 14,90 | 15,76 | 14,90 | 15,74 | 1,55% | 12.261,00 |
| 03.03.2026 | 15,54 | 15,54 | 14,78 | 15,50 | -0,64% | 15.513,00 |
| 02.03.2026 | 14,88 | 15,90 | 14,36 | 15,60 | -0,89% | 23.462,00 |
| 27.02.2026 | 15,58 | 15,86 | 15,52 | 15,74 | -1,13% | 10.772,00 |
| 26.02.2026 | 15,40 | 16,30 | 15,40 | 15,92 | 2,71% | 23.725,00 |
| 25.02.2026 | 15,10 | 15,52 | 15,10 | 15,50 | 1,17% | 10.176,00 |
| 24.02.2026 | 15,48 | 15,50 | 15,18 | 15,32 | -1,29% | 5.861,00 |
| 23.02.2026 | 15,60 | 15,60 | 15,30 | 15,52 | -0,13% | 11.590,00 |
| 20.02.2026 | 15,38 | 15,58 | 15,24 | 15,54 | 1,57% | 11.515,00 |
| 19.02.2026 | 15,24 | 15,38 | 15,06 | 15,30 | 0,00% | 1.265,00 |
| 18.02.2026 | 14,94 | 15,38 | 14,94 | 15,30 | 2,00% | 4.372,00 |
| 17.02.2026 | 14,98 | 15,10 | 14,74 | 15,00 | -0,53% | 1.535,00 |
| 16.02.2026 | 14,96 | 15,10 | 14,72 | 15,08 | 2,17% | 3.596,00 |
| 13.02.2026 | 14,20 | 14,86 | 14,20 | 14,76 | 2,36% | 26.280,00 |