71,520€
2,22%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 69,81 | 70,37 | 68,67 | 69,97 | 1,45% | 250,00 |
| 04.05.2026 | 69,92 | 70,03 | 68,02 | 68,97 | 0,36% | 100,00 |
| 30.04.2026 | 68,41 | 68,84 | 67,76 | 68,72 | 0,30% | - |
| 29.04.2026 | 69,57 | 69,60 | 67,51 | 68,52 | -0,07% | 123,00 |
| 28.04.2026 | 69,72 | 69,73 | 67,83 | 68,56 | 0,09% | - |
| 27.04.2026 | 69,73 | 69,73 | 67,46 | 68,50 | -2,12% | 1.260,00 |
| 24.04.2026 | 69,10 | 69,99 | 68,10 | 69,98 | 1,48% | 40,00 |
| 23.04.2026 | 68,60 | 69,47 | 67,60 | 68,96 | -0,21% | - |
| 22.04.2026 | 68,99 | 69,10 | 67,99 | 69,10 | -0,12% | - |
| 21.04.2026 | 68,61 | 69,27 | 67,61 | 69,19 | 1,18% | - |
| 20.04.2026 | 68,27 | 68,38 | 67,27 | 68,38 | -0,87% | - |
| 17.04.2026 | 67,89 | 69,13 | 66,89 | 68,98 | 1,78% | - |
| 16.04.2026 | 67,85 | 67,91 | 66,85 | 67,78 | 2,41% | - |
| 15.04.2026 | 67,63 | 67,67 | 65,75 | 66,18 | 1,22% | - |
| 14.04.2026 | 66,12 | 66,19 | 65,12 | 65,39 | -1,15% | - |
| 13.04.2026 | 65,44 | 66,15 | 64,37 | 66,15 | 0,84% | - |
| 10.04.2026 | 65,92 | 65,92 | 64,92 | 65,60 | -0,65% | - |
| 09.04.2026 | 66,21 | 66,21 | 63,78 | 66,03 | -1,33% | - |
| 08.04.2026 | 65,85 | 66,98 | 63,44 | 66,92 | 4,19% | 300,00 |
| 07.04.2026 | 63,41 | 64,23 | 62,41 | 64,23 | 1,23% | - |
| 02.04.2026 | 63,51 | 63,64 | 62,51 | 63,45 | -3,91% | - |
| 01.04.2026 | 62,59 | 66,03 | 61,51 | 66,03 | 4,86% | - |
| 31.03.2026 | 61,95 | 63,08 | 60,95 | 62,97 | 1,58% | - |
| 30.03.2026 | 61,78 | 62,69 | 60,78 | 61,99 | -0,59% | - |
| 27.03.2026 | 63,08 | 63,77 | 62,08 | 62,36 | -1,32% | - |
| 26.03.2026 | 64,02 | 64,02 | 63,02 | 63,19 | -2,12% | - |
| 25.03.2026 | 64,17 | 64,68 | 63,17 | 64,56 | 0,53% | - |
| 24.03.2026 | 63,60 | 64,22 | 63,60 | 64,22 | 1,39% | - |
| 23.03.2026 | 63,11 | 64,28 | 61,84 | 63,34 | -1,42% | - |
| 20.03.2026 | 64,23 | 64,94 | 63,23 | 64,25 | -0,11% | - |
| 19.03.2026 | 65,35 | 65,85 | 64,24 | 64,32 | -2,71% | - |
| 18.03.2026 | 66,62 | 66,62 | 65,62 | 66,11 | -1,33% | - |
| 17.03.2026 | 65,65 | 68,70 | 64,65 | 67,00 | 1,72% | 150,00 |
| 16.03.2026 | 65,61 | 65,88 | 64,61 | 65,87 | 0,72% | - |
| 13.03.2026 | 66,07 | 66,07 | 65,07 | 65,40 | -0,62% | 150,00 |
| 12.03.2026 | 65,91 | 65,94 | 64,91 | 65,80 | -0,16% | - |
| 11.03.2026 | 65,46 | 65,92 | 64,46 | 65,91 | 0,51% | 350,00 |
| 10.03.2026 | 65,16 | 65,58 | 64,16 | 65,58 | 0,64% | - |
| 09.03.2026 | 66,43 | 66,43 | 63,71 | 65,16 | 0,80% | 361,00 |
| 06.03.2026 | 66,40 | 66,40 | 64,39 | 64,65 | 0,06% | - |
| 05.03.2026 | 65,71 | 65,71 | 61,70 | 64,61 | 1,99% | 4.050,00 |
| 04.03.2026 | 66,69 | 66,69 | 62,69 | 63,35 | -5,10% | - |
| 03.03.2026 | 66,75 | 66,75 | 65,75 | 66,75 | 0,00% | 200,00 |
| 02.03.2026 | 67,13 | 67,13 | 66,13 | 66,75 | 0,28% | - |
| 27.02.2026 | 66,34 | 67,34 | 65,34 | 66,57 | -0,16% | - |
| 26.02.2026 | 66,31 | 67,34 | 65,31 | 66,67 | 0,90% | - |
| 25.02.2026 | 66,15 | 66,15 | 66,08 | 66,08 | -0,78% | - |
| 24.02.2026 | 66,30 | 67,19 | 65,30 | 66,60 | 1,73% | - |
| 23.02.2026 | 66,43 | 66,43 | 65,46 | 65,46 | -1,64% | - |
| 20.02.2026 | 66,46 | 66,68 | 65,53 | 66,55 | 0,04% | - |
| 19.02.2026 | 65,65 | 66,65 | 64,65 | 66,53 | 1,10% | - |
| 18.02.2026 | 65,88 | 66,50 | 64,88 | 65,80 | -0,12% | 1,00 |
| 17.02.2026 | 65,88 | 65,88 | 64,88 | 65,88 | -0,02% | - |
| 16.02.2026 | 65,86 | 65,90 | 64,86 | 65,90 | 0,24% | - |
| 13.02.2026 | 66,73 | 67,10 | 64,10 | 65,74 | -1,68% | 667,00 |
| 12.02.2026 | 66,94 | 67,11 | 65,94 | 66,86 | 0,58% | - |
| 11.02.2026 | 66,67 | 67,07 | 65,68 | 66,48 | 0,32% | 299,00 |
| 10.02.2026 | 66,18 | 66,26 | 65,35 | 66,26 | 0,14% | - |
| 09.02.2026 | 65,80 | 66,67 | 64,80 | 66,17 | 0,44% | - |
| 06.02.2026 | 66,73 | 66,75 | 64,62 | 65,88 | 0,01% | 307,00 |
| 05.02.2026 | 67,29 | 67,29 | 65,87 | 65,87 | -2,11% | - |
| 04.02.2026 | 68,39 | 68,39 | 67,29 | 67,29 | -1,61% | - |
| 03.02.2026 | 67,45 | 68,39 | 66,45 | 68,39 | 1,39% | 20,00 |
| 02.02.2026 | 68,24 | 68,24 | 67,24 | 67,45 | -1,16% | - |
| 30.01.2026 | 68,67 | 68,67 | 67,67 | 68,24 | 0,84% | - |
| 29.01.2026 | 68,60 | 68,67 | 67,60 | 67,67 | -1,36% | 26,00 |
| 28.01.2026 | 68,61 | 68,61 | 67,61 | 68,60 | -0,01% | - |
| 27.01.2026 | 68,97 | 68,97 | 67,97 | 68,61 | -0,52% | - |
| 26.01.2026 | 69,06 | 69,06 | 68,06 | 68,97 | -0,17% | - |
| 23.01.2026 | 68,64 | 69,09 | 67,64 | 69,09 | 0,59% | - |
| 22.01.2026 | 67,98 | 68,69 | 66,98 | 68,69 | 1,04% | 87,00 |
| 21.01.2026 | 70,12 | 70,12 | 67,98 | 67,98 | -3,05% | - |
| 20.01.2026 | 70,12 | 70,12 | 69,12 | 70,12 | 1,74% | - |
| 19.01.2026 | 70,31 | 70,31 | 68,80 | 68,92 | -1,98% | 440,00 |
| 16.01.2026 | 69,66 | 70,31 | 68,66 | 70,31 | 0,93% | - |
| 15.01.2026 | 70,13 | 70,13 | 69,13 | 69,66 | -0,67% | - |
| 14.01.2026 | 70,19 | 70,19 | 69,19 | 70,13 | 1,20% | - |
| 13.01.2026 | 70,30 | 70,30 | 69,30 | 69,30 | -1,42% | - |
| 12.01.2026 | 69,83 | 70,30 | 68,83 | 70,30 | 0,67% | - |
| 09.01.2026 | 69,84 | 69,84 | 68,84 | 69,83 | -0,01% | - |
| 08.01.2026 | 69,83 | 69,84 | 68,83 | 69,84 | 0,01% | 111,00 |
| 07.01.2026 | 69,15 | 69,83 | 68,15 | 69,83 | 2,65% | - |
| 06.01.2026 | 68,03 | 69,15 | 67,03 | 68,03 | 0,53% | 111,00 |
| 05.01.2026 | 67,67 | 68,03 | 66,67 | 67,67 | 0,00% | - |
| 02.01.2026 | 67,67 | 67,67 | 66,67 | 67,67 | -0,12% | - |
| 30.12.2025 | 67,59 | 67,75 | 66,59 | 67,75 | 0,24% | - |
| 29.12.2025 | 67,09 | 67,59 | 66,40 | 67,59 | 0,21% | 689,00 |
| 23.12.2025 | 67,49 | 67,49 | 66,49 | 67,45 | -0,06% | - |
| 22.12.2025 | 66,86 | 67,49 | 65,86 | 67,49 | 0,94% | - |
| 19.12.2025 | 66,08 | 66,86 | 65,08 | 66,86 | 1,18% | - |
| 18.12.2025 | 66,79 | 66,79 | 65,79 | 66,08 | -1,06% | - |
| 17.12.2025 | 66,92 | 66,92 | 65,92 | 66,79 | -0,19% | - |
| 16.12.2025 | 67,24 | 67,24 | 66,24 | 66,92 | -0,48% | - |
| 15.12.2025 | 67,96 | 67,96 | 66,96 | 67,24 | -1,06% | 26,00 |
| 12.12.2025 | 68,17 | 68,17 | 67,17 | 67,96 | -0,31% | - |
| 11.12.2025 | 68,07 | 68,17 | 67,07 | 68,17 | -0,10% | - |
| 10.12.2025 | 68,39 | 69,07 | 67,40 | 68,24 | -0,23% | 111,00 |
| 09.12.2025 | 68,52 | 68,52 | 67,52 | 68,39 | -0,20% | - |
| 08.12.2025 | 68,27 | 68,53 | 67,27 | 68,53 | 0,62% | - |
| 05.12.2025 | 68,10 | 68,11 | 67,10 | 68,11 | 0,01% | - |