66,800€
0,18%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 67,73 | 68,33 | 67,73 | 67,85 | 0,18% | - |
| 19.12.2024 | 69,35 | 69,83 | 67,73 | 67,73 | -2,34% | - |
| 18.12.2024 | 68,39 | 69,92 | 68,39 | 69,35 | -0,13% | - |
| 17.12.2024 | 68,26 | 69,92 | 68,26 | 69,44 | 0,19% | - |
| 16.12.2024 | 69,88 | 70,36 | 69,31 | 69,31 | -0,82% | - |
| 13.12.2024 | 70,31 | 70,79 | 69,88 | 69,88 | -0,61% | - |
| 12.12.2024 | 68,37 | 70,79 | 68,37 | 70,31 | 1,28% | - |
| 11.12.2024 | 68,46 | 69,99 | 68,46 | 69,42 | -0,13% | - |
| 10.12.2024 | 69,89 | 70,37 | 69,51 | 69,51 | -0,54% | - |
| 09.12.2024 | 68,49 | 70,37 | 68,49 | 69,89 | 0,50% | - |
| 06.12.2024 | 69,88 | 70,36 | 69,54 | 69,54 | -0,49% | - |
| 05.12.2024 | 68,14 | 70,36 | 68,14 | 69,88 | 1,00% | - |
| 04.12.2024 | 68,26 | 69,79 | 68,26 | 69,19 | -0,17% | - |
| 03.12.2024 | 67,36 | 69,79 | 67,36 | 69,31 | 1,32% | - |
| 02.12.2024 | 67,03 | 68,89 | 67,03 | 68,41 | 0,48% | - |
| 29.11.2024 | 68,08 | 68,56 | 68,08 | 68,08 | 0,00% | - |
| 28.11.2024 | 67,82 | 69,35 | 67,82 | 68,08 | -1,15% | - |
| 27.11.2024 | 67,74 | 69,35 | 67,74 | 68,87 | 0,04% | 188,00 |
| 26.11.2024 | 68,80 | 69,32 | 68,80 | 68,85 | 0,05% | - |
| 25.11.2024 | 66,91 | 69,29 | 66,91 | 68,81 | 1,25% | - |
| 22.11.2024 | 66,46 | 68,44 | 66,46 | 67,96 | 0,67% | - |
| 21.11.2024 | 66,16 | 67,99 | 66,16 | 67,51 | 0,45% | - |
| 20.11.2024 | 67,00 | 67,69 | 67,00 | 67,21 | 0,31% | - |
| 19.11.2024 | 66,06 | 67,59 | 66,06 | 67,00 | -0,16% | - |
| 18.11.2024 | 68,03 | 68,51 | 67,11 | 67,11 | -1,35% | - |
| 15.11.2024 | 68,31 | 68,79 | 68,03 | 68,03 | 1,54% | - |
| 14.11.2024 | 67,39 | 68,44 | 67,00 | 67,00 | -2,10% | - |
| 13.11.2024 | 68,89 | 69,37 | 68,44 | 68,44 | -0,65% | - |
| 12.11.2024 | 66,75 | 69,37 | 66,75 | 68,89 | 1,61% | - |
| 11.11.2024 | 67,39 | 68,28 | 67,39 | 67,80 | 0,61% | - |
| 08.11.2024 | 66,41 | 67,94 | 66,41 | 67,39 | -0,10% | - |
| 07.11.2024 | 65,81 | 67,94 | 65,81 | 67,46 | 2,51% | - |
| 06.11.2024 | 64,12 | 66,29 | 64,12 | 65,81 | 0,98% | - |
| 05.11.2024 | 65,35 | 65,83 | 65,17 | 65,17 | -0,28% | - |
| 04.11.2024 | 64,90 | 65,83 | 64,90 | 65,35 | 0,69% | - |
| 01.11.2024 | 64,90 | 66,43 | 64,90 | 64,90 | -1,59% | - |
| 31.10.2024 | 65,56 | 67,09 | 65,56 | 65,95 | -0,16% | - |
| 30.10.2024 | 66,61 | 67,03 | 66,06 | 66,06 | 0,46% | - |
| 29.10.2024 | 65,42 | 67,09 | 64,09 | 65,75 | -1,08% | - |
| 28.10.2024 | 65,37 | 66,95 | 65,37 | 66,47 | 0,08% | - |
| 25.10.2024 | 65,38 | 66,91 | 65,38 | 66,42 | -0,02% | - |
| 24.10.2024 | 66,88 | 67,36 | 66,43 | 66,43 | -0,67% | - |
| 23.10.2024 | 67,07 | 67,55 | 66,88 | 66,88 | -0,28% | - |
| 22.10.2024 | 66,12 | 67,65 | 66,12 | 67,07 | -0,15% | - |
| 21.10.2024 | 65,11 | 67,65 | 65,11 | 67,17 | 1,53% | - |
| 18.10.2024 | 65,11 | 66,64 | 65,11 | 66,16 | 0,00% | - |
| 17.10.2024 | 65,95 | 66,64 | 65,95 | 66,16 | 0,32% | - |
| 16.10.2024 | 65,64 | 67,17 | 65,64 | 65,95 | -1,11% | - |
| 15.10.2024 | 65,02 | 67,17 | 65,02 | 66,69 | 0,94% | - |
| 14.10.2024 | 65,76 | 66,55 | 65,76 | 66,07 | 0,86% | - |
| 11.10.2024 | 64,88 | 66,41 | 64,88 | 65,51 | -0,64% | - |
| 10.10.2024 | 65,34 | 66,41 | 65,34 | 65,93 | 0,90% | - |
| 09.10.2024 | 65,30 | 65,82 | 65,30 | 65,34 | 0,06% | - |
| 08.10.2024 | 64,25 | 65,78 | 64,25 | 65,30 | 0,23% | - |
| 07.10.2024 | 63,62 | 65,78 | 63,62 | 65,15 | 0,74% | - |
| 04.10.2024 | 64,84 | 65,32 | 64,67 | 64,67 | -0,26% | - |
| 03.10.2024 | 64,98 | 65,46 | 64,84 | 64,84 | -0,22% | - |
| 02.10.2024 | 64,04 | 65,57 | 64,04 | 64,98 | -0,17% | - |
| 01.10.2024 | 64,15 | 65,68 | 64,15 | 65,09 | -0,17% | - |
| 30.09.2024 | 65,18 | 65,68 | 65,18 | 65,20 | 0,03% | - |
| 27.09.2024 | 63,47 | 65,66 | 63,47 | 65,18 | 1,65% | - |
| 26.09.2024 | 64,52 | 65,00 | 64,12 | 64,12 | -0,62% | - |
| 25.09.2024 | 64,23 | 65,00 | 64,23 | 64,52 | 0,45% | - |
| 24.09.2024 | 63,38 | 64,91 | 63,38 | 64,23 | -0,31% | - |
| 23.09.2024 | 64,43 | 64,91 | 64,43 | 64,43 | 0,00% | - |
| 20.09.2024 | 63,15 | 64,91 | 63,15 | 64,43 | 2,03% | - |
| 19.09.2024 | 63,25 | 63,73 | 63,15 | 63,15 | -0,16% | - |
| 18.09.2024 | 62,03 | 63,73 | 62,03 | 63,25 | 0,27% | - |
| 17.09.2024 | 63,19 | 63,67 | 63,08 | 63,08 | -0,17% | - |
| 16.09.2024 | 62,04 | 63,67 | 62,04 | 63,19 | 0,16% | - |
| 13.09.2024 | 62,75 | 63,57 | 62,04 | 63,09 | 0,54% | - |
| 12.09.2024 | 61,83 | 63,23 | 61,83 | 62,75 | 1,49% | - |
| 11.09.2024 | 60,60 | 62,31 | 60,60 | 61,83 | 0,29% | - |
| 10.09.2024 | 60,61 | 62,13 | 60,61 | 61,65 | 1,72% | - |
| 09.09.2024 | 61,85 | 62,33 | 60,61 | 60,61 | -2,75% | - |
| 06.09.2024 | 60,89 | 62,42 | 60,89 | 62,33 | 0,62% | - |
| 05.09.2024 | 61,48 | 63,01 | 61,48 | 61,94 | -0,94% | - |
| 04.09.2024 | 62,81 | 64,34 | 62,53 | 62,53 | -2,08% | - |
| 03.09.2024 | 62,81 | 64,34 | 62,81 | 63,86 | 0,00% | - |
| 02.09.2024 | 62,38 | 64,34 | 62,38 | 63,86 | 0,68% | - |
| 30.08.2024 | 63,06 | 63,91 | 63,06 | 63,43 | 2,29% | - |
| 29.08.2024 | 63,06 | 63,54 | 62,01 | 62,01 | -1,67% | - |
| 28.08.2024 | 62,93 | 63,54 | 62,93 | 63,06 | 0,21% | - |
| 27.08.2024 | 62,05 | 63,58 | 62,05 | 62,93 | -0,27% | - |
| 26.08.2024 | 61,61 | 63,58 | 61,61 | 63,10 | 0,70% | - |
| 23.08.2024 | 63,15 | 63,63 | 62,66 | 62,66 | -0,78% | - |
| 22.08.2024 | 62,76 | 63,63 | 62,76 | 63,15 | 0,62% | - |
| 21.08.2024 | 61,94 | 63,47 | 61,94 | 62,76 | -0,37% | - |
| 20.08.2024 | 61,56 | 63,47 | 61,56 | 62,99 | 0,61% | - |
| 19.08.2024 | 62,56 | 63,09 | 62,56 | 62,61 | 0,08% | - |
| 16.08.2024 | 60,14 | 63,04 | 60,14 | 62,56 | 2,24% | - |
| 15.08.2024 | 61,42 | 61,90 | 61,19 | 61,19 | -0,37% | - |
| 14.08.2024 | 60,33 | 61,90 | 60,33 | 61,42 | 1,81% | - |
| 13.08.2024 | 60,28 | 60,81 | 60,28 | 60,33 | 0,08% | - |
| 12.08.2024 | 60,15 | 60,76 | 60,15 | 60,28 | 0,22% | - |
| 09.08.2024 | 58,77 | 60,63 | 58,77 | 60,15 | 2,35% | - |
| 08.08.2024 | 58,92 | 59,40 | 58,77 | 58,77 | -1,05% | - |
| 07.08.2024 | 57,10 | 59,40 | 57,10 | 59,40 | 2,14% | - |
| 06.08.2024 | 58,53 | 60,06 | 58,15 | 58,15 | -0,73% | - |
| 05.08.2024 | 61,68 | 62,16 | 57,29 | 58,58 | -5,03% | - |