61,650€
1,67%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 70,72 | 70,72 | 69,42 | 69,42 | -1,84% | - |
| 21.02.2025 | 71,17 | 71,17 | 70,17 | 70,72 | -0,63% | - |
| 20.02.2025 | 71,07 | 71,17 | 70,07 | 71,17 | 0,14% | - |
| 19.02.2025 | 70,41 | 71,07 | 69,41 | 71,07 | 0,94% | - |
| 18.02.2025 | 70,41 | 70,41 | 69,41 | 70,41 | 0,00% | - |
| 17.02.2025 | 70,39 | 70,41 | 69,39 | 70,41 | 0,03% | - |
| 14.02.2025 | 69,90 | 70,39 | 68,90 | 70,39 | 0,70% | - |
| 13.02.2025 | 70,16 | 70,16 | 69,16 | 69,90 | -0,37% | - |
| 12.02.2025 | 70,50 | 70,50 | 69,50 | 70,16 | -0,48% | - |
| 11.02.2025 | 70,15 | 70,50 | 69,15 | 70,50 | 0,50% | - |
| 10.02.2025 | 70,56 | 70,56 | 69,56 | 70,15 | -0,58% | - |
| 07.02.2025 | 70,05 | 70,56 | 69,05 | 70,56 | 0,69% | - |
| 06.02.2025 | 69,93 | 70,08 | 68,93 | 70,08 | 0,21% | - |
| 05.02.2025 | 69,99 | 69,99 | 68,99 | 69,93 | -0,09% | - |
| 04.02.2025 | 70,23 | 70,23 | 69,23 | 69,99 | 0,42% | - |
| 03.02.2025 | 69,70 | 69,70 | 68,70 | 69,70 | -0,01% | - |
| 31.01.2025 | 69,70 | 69,71 | 68,70 | 69,71 | 0,74% | - |
| 30.01.2025 | 70,13 | 70,13 | 68,70 | 69,20 | -1,33% | 105,00 |
| 29.01.2025 | 69,06 | 70,13 | 68,06 | 70,13 | 1,52% | - |
| 28.01.2025 | 70,57 | 70,57 | 68,06 | 69,08 | -1,92% | 75,00 |
| 27.01.2025 | 71,43 | 71,43 | 70,43 | 70,44 | -1,39% | - |
| 24.01.2025 | 70,97 | 71,43 | 69,97 | 71,43 | 0,82% | - |
| 23.01.2025 | 70,46 | 70,99 | 69,50 | 70,85 | 0,52% | - |
| 22.01.2025 | 69,94 | 70,48 | 68,94 | 70,48 | 0,77% | - |
| 21.01.2025 | 69,94 | 69,94 | 68,94 | 69,94 | 0,00% | - |
| 20.01.2025 | 69,24 | 70,24 | 68,24 | 69,94 | 1,00% | 8,00 |
| 17.01.2025 | 68,89 | 69,25 | 67,89 | 69,25 | 0,52% | - |
| 16.01.2025 | 67,58 | 68,89 | 67,58 | 68,89 | 1,94% | - |
| 15.01.2025 | 67,87 | 67,87 | 66,87 | 67,58 | -0,43% | - |
| 14.01.2025 | 68,16 | 68,16 | 66,87 | 67,87 | -0,43% | - |
| 13.01.2025 | 68,37 | 68,37 | 67,37 | 68,16 | -0,31% | - |
| 10.01.2025 | 68,37 | 68,37 | 67,37 | 68,37 | 0,00% | - |
| 09.01.2025 | 68,17 | 68,37 | 67,17 | 68,37 | 0,29% | - |
| 08.01.2025 | 69,07 | 69,07 | 68,07 | 68,17 | -1,30% | - |
| 07.01.2025 | 68,19 | 69,07 | 67,19 | 69,07 | 1,29% | - |
| 06.01.2025 | 68,19 | 68,19 | 67,19 | 68,19 | 0,00% | - |
| 03.01.2025 | 67,75 | 68,19 | 66,75 | 68,19 | 0,65% | - |
| 02.01.2025 | 67,75 | 67,75 | 66,75 | 67,75 | -0,53% | - |
| 30.12.2024 | 68,42 | 68,42 | 67,42 | 68,11 | -0,45% | - |
| 27.12.2024 | 68,42 | 68,42 | 67,42 | 68,42 | 0,60% | - |
| 23.12.2024 | 67,85 | 68,01 | 66,85 | 68,01 | 0,24% | - |
| 20.12.2024 | 67,73 | 67,85 | 66,73 | 67,85 | 0,18% | - |
| 19.12.2024 | 69,35 | 69,35 | 67,73 | 67,73 | -2,34% | - |
| 18.12.2024 | 69,44 | 69,44 | 68,44 | 69,35 | -0,13% | - |
| 17.12.2024 | 69,31 | 69,44 | 68,31 | 69,44 | 0,19% | - |
| 16.12.2024 | 69,88 | 69,88 | 68,88 | 69,31 | -0,82% | - |
| 13.12.2024 | 70,31 | 70,31 | 69,31 | 69,88 | -0,61% | - |
| 12.12.2024 | 69,42 | 70,31 | 68,42 | 70,31 | 1,28% | - |
| 11.12.2024 | 69,51 | 69,51 | 68,51 | 69,42 | -0,13% | 193,00 |
| 10.12.2024 | 69,89 | 69,89 | 68,89 | 69,51 | -0,54% | - |
| 09.12.2024 | 69,54 | 69,89 | 68,54 | 69,89 | 0,50% | - |
| 06.12.2024 | 69,88 | 69,88 | 68,88 | 69,54 | -0,49% | - |
| 05.12.2024 | 69,19 | 69,88 | 68,19 | 69,88 | 1,00% | 120,00 |
| 04.12.2024 | 69,31 | 69,31 | 68,31 | 69,19 | -0,17% | - |
| 03.12.2024 | 68,41 | 69,31 | 67,41 | 69,31 | 1,32% | 134,00 |
| 02.12.2024 | 68,08 | 68,41 | 67,08 | 68,41 | 0,48% | - |
| 29.11.2024 | 68,08 | 68,08 | 67,08 | 68,08 | 0,00% | - |
| 28.11.2024 | 68,87 | 68,87 | 67,87 | 68,08 | -1,15% | - |
| 27.11.2024 | 68,79 | 68,87 | 67,79 | 68,87 | 0,04% | - |
| 26.11.2024 | 68,80 | 68,85 | 67,80 | 68,85 | 0,05% | - |
| 25.11.2024 | 67,96 | 68,81 | 66,96 | 68,81 | 1,25% | - |
| 22.11.2024 | 67,51 | 67,96 | 66,51 | 67,96 | 0,67% | - |
| 21.11.2024 | 67,21 | 67,51 | 66,21 | 67,51 | 0,45% | - |
| 20.11.2024 | 67,00 | 67,21 | 66,00 | 67,21 | 0,31% | - |
| 19.11.2024 | 67,11 | 67,11 | 66,11 | 67,00 | -0,16% | - |
| 18.11.2024 | 68,03 | 68,03 | 67,03 | 67,11 | -1,35% | - |
| 15.11.2024 | 68,31 | 68,31 | 67,31 | 68,03 | 1,39% | - |
| 14.11.2024 | 68,44 | 68,44 | 67,00 | 67,10 | -1,96% | 1.000,00 |
| 13.11.2024 | 68,89 | 68,89 | 67,89 | 68,44 | -0,65% | - |
| 12.11.2024 | 67,80 | 68,89 | 66,80 | 68,89 | 1,61% | - |
| 11.11.2024 | 67,39 | 67,80 | 66,39 | 67,80 | 0,61% | - |
| 08.11.2024 | 67,46 | 67,46 | 66,39 | 67,39 | -0,10% | 40,00 |