69,200€
1,67%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 65,81 | 67,46 | 64,81 | 67,46 | 2,51% | - |
| 06.11.2024 | 65,17 | 65,81 | 64,17 | 65,81 | 0,98% | - |
| 05.11.2024 | 65,35 | 65,35 | 64,35 | 65,17 | -0,28% | - |
| 04.11.2024 | 64,90 | 65,35 | 63,90 | 65,35 | 0,69% | - |
| 01.11.2024 | 65,95 | 65,95 | 63,90 | 64,90 | -2,33% | - |
| 31.10.2024 | 66,06 | 66,95 | 65,61 | 66,45 | 0,60% | 580,00 |
| 30.10.2024 | 66,61 | 66,61 | 65,61 | 66,06 | 0,76% | 200,00 |
| 29.10.2024 | 66,47 | 66,61 | 63,61 | 65,56 | -1,38% | 1.200,00 |
| 28.10.2024 | 66,42 | 66,47 | 65,42 | 66,47 | 0,08% | - |
| 25.10.2024 | 66,43 | 66,44 | 65,43 | 66,42 | -0,02% | - |
| 24.10.2024 | 66,88 | 66,88 | 65,88 | 66,43 | -0,67% | 154,00 |
| 23.10.2024 | 67,07 | 67,07 | 66,07 | 66,88 | -0,28% | - |
| 22.10.2024 | 67,17 | 67,17 | 66,07 | 67,07 | -0,15% | 200,00 |
| 21.10.2024 | 66,16 | 67,17 | 65,16 | 67,17 | 1,53% | - |
| 18.10.2024 | 66,16 | 66,16 | 65,16 | 66,16 | 0,00% | - |
| 17.10.2024 | 65,95 | 67,16 | 64,95 | 66,16 | 0,32% | 75,00 |
| 16.10.2024 | 66,69 | 66,69 | 65,69 | 65,95 | -1,11% | - |
| 15.10.2024 | 66,07 | 66,69 | 65,07 | 66,69 | 0,94% | - |
| 14.10.2024 | 65,76 | 66,07 | 64,76 | 66,07 | 0,86% | - |
| 11.10.2024 | 65,93 | 65,93 | 64,00 | 65,51 | -0,64% | 400,00 |
| 10.10.2024 | 65,34 | 65,93 | 64,34 | 65,93 | 0,90% | - |
| 09.10.2024 | 65,30 | 65,34 | 64,30 | 65,34 | 0,06% | - |
| 08.10.2024 | 65,30 | 65,30 | 64,30 | 65,30 | 0,23% | - |
| 07.10.2024 | 64,67 | 65,30 | 63,67 | 65,15 | 0,74% | - |
| 04.10.2024 | 64,84 | 64,84 | 63,84 | 64,67 | -0,26% | - |
| 03.10.2024 | 64,98 | 64,98 | 63,98 | 64,84 | -0,22% | - |
| 02.10.2024 | 65,09 | 65,09 | 64,09 | 64,98 | -0,17% | - |
| 01.10.2024 | 65,20 | 65,20 | 64,20 | 65,09 | -0,17% | - |
| 30.09.2024 | 65,18 | 65,20 | 64,18 | 65,20 | 0,03% | - |
| 27.09.2024 | 64,52 | 65,18 | 63,52 | 65,18 | 2,61% | - |
| 26.09.2024 | 64,52 | 64,52 | 63,52 | 63,52 | -1,55% | 350,00 |
| 25.09.2024 | 64,23 | 64,52 | 63,23 | 64,52 | 0,45% | - |
| 24.09.2024 | 64,43 | 64,43 | 63,43 | 64,23 | -0,31% | - |
| 23.09.2024 | 64,43 | 64,43 | 63,43 | 64,43 | 2,03% | - |
| 20.09.2024 | 63,15 | 63,15 | 62,15 | 63,15 | 0,00% | - |
| 19.09.2024 | 63,25 | 63,25 | 62,25 | 63,15 | -0,16% | - |
| 18.09.2024 | 63,08 | 63,25 | 62,08 | 63,25 | 0,27% | - |
| 17.09.2024 | 63,19 | 63,19 | 62,19 | 63,08 | -0,17% | - |
| 16.09.2024 | 63,09 | 63,19 | 62,09 | 63,19 | 0,16% | - |
| 13.09.2024 | 62,75 | 63,09 | 61,75 | 63,09 | 0,54% | - |
| 12.09.2024 | 61,83 | 62,75 | 60,83 | 62,75 | 1,78% | - |
| 11.09.2024 | 61,65 | 61,65 | 60,65 | 61,65 | 0,00% | - |
| 10.09.2024 | 60,61 | 61,65 | 59,61 | 61,65 | 1,72% | - |
| 09.09.2024 | 61,85 | 61,85 | 60,61 | 60,61 | -2,15% | - |
| 06.09.2024 | 61,94 | 61,94 | 61,94 | 61,94 | 0,00% | - |