65,130€
2,91%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 63,92 | 65,13 | 63,29 | 65,13 | 1,89% | 400,00 |
| 17.07.2025 | 63,86 | 63,92 | 63,16 | 63,92 | 0,10% | 31,00 |
| 16.07.2025 | 63,66 | 63,86 | 62,76 | 63,86 | 0,31% | - |
| 15.07.2025 | 63,54 | 63,66 | 62,54 | 63,66 | 0,18% | - |
| 14.07.2025 | 63,56 | 63,84 | 63,12 | 63,54 | -0,03% | - |
| 11.07.2025 | 63,51 | 63,56 | 63,02 | 63,56 | 0,08% | - |
| 10.07.2025 | 63,27 | 63,51 | 62,54 | 63,51 | 0,38% | - |
| 09.07.2025 | 63,21 | 63,27 | 62,42 | 63,27 | 0,09% | - |
| 08.07.2025 | 63,39 | 63,39 | 62,42 | 63,21 | -0,28% | 10,00 |
| 07.07.2025 | 63,39 | 63,39 | 62,78 | 63,39 | 0,00% | - |
| 04.07.2025 | 63,11 | 63,39 | 62,22 | 63,39 | 0,44% | 150,00 |
| 03.07.2025 | 62,82 | 63,11 | 61,82 | 63,11 | 0,46% | - |
| 02.07.2025 | 63,10 | 63,10 | 62,19 | 62,82 | -0,44% | - |
| 01.07.2025 | 63,25 | 63,25 | 62,19 | 63,10 | -0,25% | 108,00 |
| 30.06.2025 | 62,95 | 63,50 | 61,95 | 63,25 | 0,48% | - |
| 27.06.2025 | 62,96 | 62,96 | 61,96 | 62,95 | -0,02% | - |
| 26.06.2025 | 62,74 | 62,96 | 61,74 | 62,96 | 0,35% | - |
| 25.06.2025 | 61,98 | 62,74 | 60,98 | 62,74 | 1,23% | - |
| 24.06.2025 | 61,60 | 61,98 | 60,60 | 61,98 | 2,19% | - |
| 23.06.2025 | 62,04 | 62,04 | 59,60 | 60,65 | -2,24% | 900,00 |
| 20.06.2025 | 62,04 | 62,04 | 61,04 | 62,04 | 0,00% | - |
| 19.06.2025 | 62,30 | 62,30 | 61,30 | 62,04 | -0,42% | - |
| 18.06.2025 | 62,66 | 62,66 | 61,66 | 62,30 | -0,57% | - |
| 17.06.2025 | 62,17 | 62,66 | 61,17 | 62,66 | 0,79% | - |
| 16.06.2025 | 62,78 | 62,78 | 61,78 | 62,17 | -1,71% | - |
| 13.06.2025 | 63,50 | 63,50 | 62,50 | 63,25 | -1,03% | - |
| 12.06.2025 | 63,92 | 63,92 | 62,92 | 63,91 | -0,02% | - |
| 11.06.2025 | 64,34 | 64,34 | 63,34 | 63,92 | -0,39% | - |
| 10.06.2025 | 64,25 | 64,25 | 63,49 | 64,17 | -0,12% | - |
| 09.06.2025 | 63,74 | 64,49 | 62,74 | 64,25 | 1,38% | - |
| 06.06.2025 | 63,80 | 63,80 | 62,80 | 63,37 | -0,44% | - |
| 05.06.2025 | 63,48 | 63,80 | 62,71 | 63,65 | 0,27% | - |
| 04.06.2025 | 62,52 | 63,71 | 62,03 | 63,48 | 1,54% | 300,00 |
| 03.06.2025 | 63,24 | 63,24 | 62,24 | 62,52 | -0,96% | - |
| 02.06.2025 | 63,55 | 63,55 | 62,55 | 63,12 | -0,56% | - |
| 30.05.2025 | 63,71 | 63,71 | 63,02 | 63,48 | -0,37% | - |
| 29.05.2025 | 63,42 | 63,92 | 62,94 | 63,71 | 0,47% | - |
| 28.05.2025 | 62,99 | 63,94 | 61,99 | 63,42 | 0,67% | - |
| 27.05.2025 | 62,99 | 62,99 | 61,99 | 62,99 | 0,00% | 82,00 |
| 26.05.2025 | 63,92 | 63,92 | 62,92 | 62,99 | 0,11% | - |
| 23.05.2025 | 63,68 | 63,92 | 62,68 | 62,92 | -1,19% | - |
| 22.05.2025 | 64,75 | 64,75 | 63,68 | 63,68 | -1,65% | - |
| 21.05.2025 | 64,75 | 64,75 | 63,75 | 64,75 | 0,00% | - |
| 20.05.2025 | 65,11 | 65,11 | 64,11 | 64,75 | -0,55% | - |
| 19.05.2025 | 64,76 | 65,11 | 63,76 | 65,11 | 0,54% | - |
| 16.05.2025 | 64,64 | 64,76 | 63,64 | 64,76 | 0,19% | - |
| 15.05.2025 | 64,81 | 64,81 | 63,81 | 64,64 | -0,26% | - |
| 14.05.2025 | 64,17 | 64,81 | 63,17 | 64,81 | 1,00% | - |
| 13.05.2025 | 61,29 | 64,17 | 60,29 | 64,17 | 4,70% | 91,00 |
| 12.05.2025 | 61,29 | 61,29 | 60,29 | 61,29 | 0,00% | - |
| 09.05.2025 | 60,47 | 61,29 | 59,47 | 61,29 | 1,36% | - |
| 08.05.2025 | 60,58 | 60,58 | 59,58 | 60,47 | -0,18% | - |
| 07.05.2025 | 60,76 | 60,76 | 59,76 | 60,58 | -0,30% | - |
| 06.05.2025 | 61,01 | 61,01 | 60,01 | 60,76 | -0,41% | - |
| 05.05.2025 | 59,60 | 61,01 | 58,60 | 61,01 | 2,37% | - |
| 02.05.2025 | 59,05 | 59,60 | 58,05 | 59,60 | 0,93% | - |
| 30.04.2025 | 59,00 | 59,05 | 58,00 | 59,05 | 0,08% | - |
| 29.04.2025 | 58,97 | 59,00 | 57,97 | 59,00 | 0,05% | - |
| 28.04.2025 | 58,64 | 58,97 | 57,64 | 58,97 | 0,56% | - |
| 25.04.2025 | 57,25 | 58,64 | 56,25 | 58,64 | 2,43% | - |
| 24.04.2025 | 55,88 | 57,25 | 55,88 | 57,25 | 2,31% | - |
| 23.04.2025 | 55,96 | 55,96 | 54,96 | 55,96 | -1,76% | - |
| 22.04.2025 | 56,96 | 56,96 | 55,96 | 56,96 | 0,00% | - |
| 17.04.2025 | 56,96 | 56,96 | 55,96 | 56,96 | 0,00% | - |
| 16.04.2025 | 56,73 | 56,96 | 56,73 | 56,96 | 0,41% | - |
| 15.04.2025 | 56,25 | 56,73 | 55,25 | 56,73 | 1,32% | - |
| 14.04.2025 | 55,99 | 55,99 | 54,99 | 55,99 | -2,47% | - |
| 11.04.2025 | 57,41 | 57,41 | 56,41 | 57,41 | 0,00% | - |
| 10.04.2025 | 55,50 | 57,41 | 53,50 | 57,41 | 4,67% | - |
| 08.04.2025 | 55,13 | 55,13 | 53,85 | 54,85 | -0,51% | - |
| 07.04.2025 | 57,86 | 57,86 | 52,13 | 55,13 | -10,58% | - |
| 04.04.2025 | 61,65 | 61,65 | 60,65 | 61,65 | 1,67% | - |
| 03.04.2025 | 61,64 | 61,64 | 60,64 | 60,64 | -1,37% | - |
| 02.04.2025 | 61,48 | 61,48 | 60,48 | 61,48 | 0,00% | - |
| 01.04.2025 | 63,03 | 63,03 | 61,48 | 61,48 | -2,46% | - |
| 31.03.2025 | 63,03 | 63,03 | 62,03 | 63,03 | 0,00% | - |
| 28.03.2025 | 63,64 | 63,64 | 62,64 | 63,03 | -0,96% | - |
| 27.03.2025 | 64,42 | 64,42 | 63,42 | 63,64 | -1,21% | - |
| 26.03.2025 | 64,12 | 64,42 | 63,12 | 64,42 | 0,47% | - |
| 25.03.2025 | 63,51 | 64,12 | 62,51 | 64,12 | 0,96% | - |
| 24.03.2025 | 63,43 | 63,51 | 62,43 | 63,51 | 0,13% | - |
| 21.03.2025 | 63,83 | 63,83 | 62,83 | 63,43 | 2,59% | - |
| 20.03.2025 | 62,89 | 63,83 | 61,83 | 61,83 | -1,69% | 2.539,00 |
| 19.03.2025 | 63,25 | 63,25 | 62,25 | 62,89 | -0,57% | - |
| 18.03.2025 | 63,02 | 63,25 | 62,02 | 63,25 | 0,36% | - |
| 17.03.2025 | 61,87 | 63,02 | 60,87 | 63,02 | 1,75% | - |
| 14.03.2025 | 62,29 | 62,29 | 61,29 | 61,94 | -0,57% | - |
| 13.03.2025 | 61,70 | 62,29 | 60,70 | 62,29 | 0,06% | - |
| 12.03.2025 | 62,25 | 62,25 | 61,25 | 62,25 | 0,00% | - |
| 11.03.2025 | 63,80 | 63,80 | 61,25 | 62,25 | -2,43% | - |
| 10.03.2025 | 64,37 | 64,37 | 63,37 | 63,80 | -0,89% | - |
| 07.03.2025 | 65,69 | 65,69 | 64,37 | 64,37 | -2,01% | - |
| 06.03.2025 | 65,67 | 65,69 | 64,67 | 65,69 | -0,89% | - |
| 05.03.2025 | 66,28 | 66,28 | 65,28 | 66,28 | 1,53% | - |
| 04.03.2025 | 67,81 | 67,81 | 65,28 | 65,28 | -3,73% | 211,00 |
| 03.03.2025 | 67,33 | 67,81 | 66,33 | 67,81 | 0,71% | - |
| 28.02.2025 | 68,42 | 68,42 | 67,33 | 67,33 | -1,59% | - |
| 27.02.2025 | 68,06 | 68,42 | 68,06 | 68,42 | 0,53% | - |
| 26.02.2025 | 68,72 | 68,72 | 67,72 | 68,06 | 0,50% | - |
| 25.02.2025 | 69,42 | 69,42 | 67,72 | 67,72 | -2,45% | 277,00 |