64,000€
1,23%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 64,22 | 64,22 | 63,00 | 64,00 | -0,34% | 45,00 |
| 16.05.2024 | 63,30 | 64,22 | 62,35 | 64,22 | 2,88% | - |
| 15.05.2024 | 62,35 | 62,43 | 60,85 | 62,43 | 0,12% | 600,00 |
| 14.05.2024 | 62,67 | 62,67 | 61,67 | 62,35 | -0,51% | - |
| 13.05.2024 | 62,26 | 62,67 | 61,26 | 62,67 | 0,66% | - |
| 10.05.2024 | 62,26 | 62,26 | 61,26 | 62,26 | 0,00% | - |
| 09.05.2024 | 62,21 | 62,26 | 61,21 | 62,26 | 0,08% | - |
| 08.05.2024 | 62,02 | 62,21 | 61,02 | 62,21 | 0,31% | - |
| 07.05.2024 | 61,51 | 62,02 | 60,51 | 62,02 | 0,83% | - |
| 06.05.2024 | 61,07 | 61,51 | 60,07 | 61,51 | 0,70% | - |
| 03.05.2024 | 60,88 | 61,09 | 59,88 | 61,09 | 0,34% | - |
| 02.05.2024 | 61,50 | 61,50 | 60,50 | 60,88 | -1,14% | - |
| 30.04.2024 | 61,58 | 61,58 | 60,58 | 61,58 | 0,06% | - |
| 29.04.2024 | 60,54 | 61,58 | 59,54 | 61,54 | 1,18% | - |
| 26.04.2024 | 60,82 | 60,82 | 59,82 | 60,82 | 0,16% | - |
| 25.04.2024 | 60,72 | 60,72 | 59,72 | 60,72 | 1,20% | - |
| 24.04.2024 | 59,66 | 60,72 | 58,82 | 60,00 | 0,57% | 130,00 |
| 23.04.2024 | 59,16 | 59,66 | 58,16 | 59,66 | 0,13% | - |
| 22.04.2024 | 59,71 | 59,71 | 58,91 | 59,58 | -0,21% | - |
| 19.04.2024 | 59,90 | 59,90 | 59,30 | 59,71 | -1,62% | - |
| 18.04.2024 | 60,69 | 60,69 | 59,69 | 60,69 | -0,41% | - |
| 17.04.2024 | 60,94 | 60,94 | 59,94 | 60,94 | -1,33% | - |
| 16.04.2024 | 61,76 | 61,76 | 60,76 | 61,76 | 0,00% | - |
| 15.04.2024 | 62,29 | 62,29 | 61,29 | 61,76 | -0,40% | - |
| 12.04.2024 | 61,78 | 62,41 | 60,78 | 62,01 | 0,15% | - |
| 11.04.2024 | 61,92 | 61,92 | 60,92 | 61,92 | -0,02% | - |
| 10.04.2024 | 61,66 | 61,93 | 60,66 | 61,93 | 0,42% | - |
| 09.04.2024 | 61,67 | 61,67 | 60,67 | 61,67 | 0,00% | - |
| 08.04.2024 | 61,00 | 61,67 | 60,00 | 61,67 | 1,10% | - |
| 05.04.2024 | 61,93 | 61,93 | 60,93 | 61,00 | -1,50% | - |
| 04.04.2024 | 62,05 | 62,05 | 60,93 | 61,93 | -0,19% | - |
| 03.04.2024 | 62,44 | 62,44 | 61,05 | 62,05 | 1,82% | - |
| 02.04.2024 | 62,94 | 62,94 | 60,94 | 60,94 | -3,18% | 200,00 |
| 28.03.2024 | 62,86 | 62,94 | 61,86 | 62,94 | 3,42% | - |
| 27.03.2024 | 62,85 | 62,86 | 60,86 | 60,86 | -3,17% | 140,00 |
| 26.03.2024 | 63,18 | 63,18 | 61,85 | 62,85 | -0,38% | - |
| 25.03.2024 | 63,39 | 63,39 | 62,18 | 63,09 | -0,40% | - |
| 22.03.2024 | 63,00 | 63,39 | 62,00 | 63,35 | 2,75% | - |
| 21.03.2024 | 61,59 | 62,65 | 60,64 | 61,65 | 0,50% | 12.177,00 |
| 20.03.2024 | 62,34 | 62,53 | 61,33 | 61,35 | -1,61% | 3.400,00 |
| 19.03.2024 | 62,12 | 62,35 | 61,12 | 62,35 | 0,37% | - |
| 18.03.2024 | 62,64 | 62,64 | 61,12 | 62,12 | -0,08% | - |
| 15.03.2024 | 62,69 | 62,69 | 61,64 | 62,17 | -0,83% | - |
| 14.03.2024 | 62,77 | 62,77 | 61,77 | 62,69 | -0,13% | - |
| 13.03.2024 | 62,00 | 62,77 | 61,00 | 62,77 | 1,24% | - |
| 12.03.2024 | 61,99 | 62,00 | 60,99 | 62,00 | 0,02% | - |
| 11.03.2024 | 62,63 | 62,63 | 61,63 | 61,99 | -1,02% | - |
| 08.03.2024 | 61,73 | 62,63 | 60,73 | 62,63 | 1,40% | - |
| 07.03.2024 | 61,42 | 61,77 | 60,42 | 61,77 | 0,56% | - |
| 06.03.2024 | 62,21 | 62,21 | 60,42 | 61,42 | -1,27% | - |
| 05.03.2024 | 62,32 | 62,32 | 61,21 | 62,21 | -0,18% | - |
| 04.03.2024 | 61,75 | 62,32 | 60,75 | 62,32 | 0,92% | - |
| 01.03.2024 | 61,25 | 61,75 | 60,25 | 61,75 | 0,82% | - |
| 29.02.2024 | 61,44 | 61,44 | 60,25 | 61,25 | -0,31% | - |
| 28.02.2024 | 61,22 | 61,44 | 60,22 | 61,44 | 0,29% | - |
| 27.02.2024 | 61,26 | 61,28 | 60,26 | 61,26 | -0,03% | - |
| 26.02.2024 | 61,20 | 61,28 | 60,20 | 61,28 | 1,06% | - |
| 23.02.2024 | 59,64 | 60,64 | 58,64 | 60,64 | 0,99% | 200,00 |
| 22.02.2024 | 60,40 | 60,43 | 59,40 | 60,05 | -0,57% | - |
| 21.02.2024 | 61,03 | 61,03 | 59,40 | 60,39 | -1,02% | - |
| 20.02.2024 | 61,00 | 61,02 | 60,03 | 61,02 | 0,00% | - |
| 19.02.2024 | 61,34 | 61,34 | 60,03 | 61,02 | 1,28% | - |
| 16.02.2024 | 61,20 | 61,20 | 60,20 | 60,25 | -1,56% | 400,00 |
| 15.02.2024 | 60,15 | 61,20 | 59,15 | 61,20 | 1,79% | - |
| 14.02.2024 | 60,95 | 60,95 | 59,15 | 60,13 | -1,35% | - |
| 13.02.2024 | 60,87 | 60,96 | 59,87 | 60,95 | 0,13% | - |
| 12.02.2024 | 60,49 | 60,87 | 59,49 | 60,87 | 0,63% | - |
| 09.02.2024 | 60,17 | 60,49 | 59,17 | 60,49 | 0,53% | - |
| 08.02.2024 | 59,73 | 60,17 | 58,73 | 60,17 | 0,74% | - |
| 07.02.2024 | 59,31 | 59,73 | 58,31 | 59,73 | 2,40% | - |
| 06.02.2024 | 59,02 | 59,31 | 57,31 | 58,33 | -1,17% | 1.340,00 |
| 05.02.2024 | 58,43 | 59,02 | 57,43 | 59,02 | 1,01% | - |
| 02.02.2024 | 57,63 | 58,43 | 56,63 | 58,43 | 1,39% | - |
| 01.02.2024 | 58,65 | 58,65 | 56,63 | 57,63 | -1,74% | - |
| 31.01.2024 | 58,94 | 58,94 | 57,94 | 58,65 | -0,49% | - |
| 30.01.2024 | 58,16 | 58,94 | 57,16 | 58,94 | 1,34% | - |
| 29.01.2024 | 58,00 | 58,16 | 57,00 | 58,16 | 0,28% | - |
| 26.01.2024 | 57,56 | 58,00 | 56,56 | 58,00 | 0,76% | - |
| 25.01.2024 | 57,66 | 57,66 | 56,66 | 57,56 | -0,17% | - |
| 24.01.2024 | 57,50 | 57,66 | 56,50 | 57,66 | 0,26% | 6,00 |
| 23.01.2024 | 57,15 | 57,51 | 56,15 | 57,51 | 0,63% | 50,00 |
| 22.01.2024 | 56,84 | 57,15 | 56,15 | 57,15 | 0,54% | - |
| 19.01.2024 | 56,04 | 56,85 | 55,04 | 56,85 | 1,44% | 50,00 |
| 18.01.2024 | 56,45 | 56,45 | 55,45 | 56,04 | -0,33% | - |
| 17.01.2024 | 56,55 | 56,55 | 56,23 | 56,23 | -0,57% | - |
| 16.01.2024 | 56,55 | 56,55 | 56,55 | 56,55 | 0,00% | - |
| 15.01.2024 | 56,41 | 56,55 | 56,41 | 56,55 | 0,25% | - |
| 12.01.2024 | 56,22 | 56,41 | 56,22 | 56,41 | 2,16% | - |
| 11.01.2024 | 55,91 | 56,22 | 54,93 | 55,22 | -1,23% | 100,00 |
| 10.01.2024 | 55,68 | 55,91 | 54,91 | 55,91 | 0,41% | 1,00 |
| 09.01.2024 | 54,71 | 55,68 | 54,71 | 55,68 | 1,77% | - |
| 08.01.2024 | 54,92 | 54,92 | 54,71 | 54,71 | -0,38% | - |
| 05.01.2024 | 55,35 | 55,35 | 54,92 | 54,92 | -0,78% | - |
| 04.01.2024 | 56,22 | 56,22 | 55,35 | 55,35 | -1,55% | - |
| 03.01.2024 | 56,56 | 56,56 | 56,22 | 56,22 | -0,60% | - |
| 02.01.2024 | 56,48 | 56,56 | 56,48 | 56,56 | 0,12% | - |
| 29.12.2023 | 56,42 | 56,50 | 56,42 | 56,50 | 2,62% | - |
| 28.12.2023 | 56,38 | 56,42 | 54,71 | 55,05 | -2,55% | 242,00 |
| 27.12.2023 | 56,56 | 56,58 | 55,56 | 56,49 | -0,12% | - |
| 22.12.2023 | 56,10 | 56,56 | 55,10 | 56,56 | 1,38% | - |