63,370€
1,05%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |