68,240€
0,96%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 68,24 | 68,24 | 68,24 | 68,24 | 0,99% | - |
| 07.10.2025 | 67,99 | 68,62 | 67,57 | 67,57 | 2,16% | - |
| 02.10.2025 | 66,65 | 67,16 | 66,14 | 66,14 | 0,78% | - |
| 01.10.2025 | 66,51 | 66,65 | 65,63 | 65,63 | 0,86% | - |
| 29.09.2025 | 66,10 | 66,34 | 65,07 | 65,07 | -0,91% | - |
| 24.09.2025 | 66,70 | 66,70 | 65,67 | 65,67 | -0,03% | - |
| 22.09.2025 | 65,69 | 66,72 | 65,69 | 65,69 | -0,86% | - |
| 16.09.2025 | 66,00 | 66,26 | 65,25 | 66,26 | 1,95% | - |
| 15.09.2025 | 66,12 | 66,12 | 64,65 | 64,99 | 0,56% | - |
| 12.09.2025 | 65,68 | 66,12 | 64,63 | 64,63 | 0,00% | - |
| 11.09.2025 | 65,71 | 65,71 | 64,63 | 64,63 | -0,05% | - |
| 10.09.2025 | 65,55 | 65,71 | 64,66 | 64,66 | -1,27% | - |
| 05.09.2025 | 64,46 | 65,49 | 64,46 | 65,49 | 1,61% | - |
| 04.09.2025 | 64,34 | 64,46 | 64,34 | 64,46 | 0,92% | 50,00 |
| 03.09.2025 | 64,64 | 64,64 | 63,87 | 63,87 | -1,19% | - |
| 02.09.2025 | 65,28 | 65,28 | 64,64 | 64,64 | -0,98% | - |
| 01.09.2025 | 65,80 | 65,80 | 65,28 | 65,28 | -0,79% | - |
| 29.08.2025 | 65,96 | 65,98 | 65,80 | 65,80 | -0,24% | - |
| 28.08.2025 | 65,79 | 65,96 | 65,79 | 65,96 | 0,26% | - |
| 27.08.2025 | 65,73 | 65,79 | 65,73 | 65,79 | 0,09% | - |
| 26.08.2025 | 65,88 | 65,88 | 65,73 | 65,73 | -0,23% | - |
| 25.08.2025 | 64,99 | 65,88 | 64,99 | 65,88 | 1,37% | - |
| 22.08.2025 | 65,14 | 65,14 | 64,99 | 64,99 | -0,23% | - |
| 21.08.2025 | 65,31 | 65,31 | 64,31 | 65,14 | -0,26% | - |
| 20.08.2025 | 65,57 | 65,57 | 65,31 | 65,31 | -0,40% | - |
| 19.08.2025 | 65,09 | 65,57 | 65,09 | 65,57 | 2,34% | - |
| 18.08.2025 | 64,06 | 65,09 | 64,06 | 64,07 | -1,57% | - |
| 15.08.2025 | 64,96 | 65,09 | 64,96 | 65,09 | 0,20% | - |
| 14.08.2025 | 64,76 | 64,96 | 64,76 | 64,96 | 0,28% | - |
| 13.08.2025 | 64,09 | 64,78 | 64,09 | 64,78 | 2,83% | - |
| 12.08.2025 | 64,05 | 64,09 | 62,09 | 63,00 | -1,65% | - |
| 11.08.2025 | 64,13 | 64,13 | 64,05 | 64,05 | -0,12% | - |
| 08.08.2025 | 63,99 | 64,13 | 63,99 | 64,13 | 0,22% | - |
| 07.08.2025 | 64,23 | 64,23 | 63,99 | 63,99 | -0,37% | - |
| 06.08.2025 | 64,76 | 64,76 | 64,23 | 64,23 | -0,82% | - |
| 05.08.2025 | 64,12 | 64,76 | 64,12 | 64,76 | 1,00% | - |
| 04.08.2025 | 65,84 | 65,84 | 64,12 | 64,12 | -2,61% | - |
| 01.08.2025 | 66,23 | 66,23 | 65,84 | 65,84 | -0,59% | - |
| 31.07.2025 | 66,34 | 66,34 | 66,23 | 66,23 | -0,17% | - |
| 30.07.2025 | 66,30 | 66,34 | 66,30 | 66,34 | 0,06% | - |
| 29.07.2025 | 65,76 | 66,30 | 65,76 | 66,30 | 0,82% | - |
| 28.07.2025 | 64,46 | 65,76 | 64,46 | 65,76 | 0,27% | - |
| 25.07.2025 | 65,46 | 65,58 | 65,46 | 65,58 | 0,18% | - |
| 24.07.2025 | 64,73 | 65,46 | 64,73 | 65,46 | 1,13% | - |
| 23.07.2025 | 64,63 | 64,73 | 64,63 | 64,73 | 0,15% | - |
| 22.07.2025 | 64,81 | 64,81 | 64,63 | 64,63 | -0,28% | - |
| 21.07.2025 | 65,13 | 65,13 | 64,81 | 64,81 | -0,49% | - |
| 18.07.2025 | 63,92 | 65,13 | 63,92 | 65,13 | 1,89% | - |
| 17.07.2025 | 63,86 | 64,40 | 63,86 | 63,92 | 0,10% | - |
| 16.07.2025 | 62,71 | 64,33 | 62,71 | 63,86 | 0,31% | - |
| 15.07.2025 | 63,54 | 64,13 | 63,54 | 63,66 | 0,18% | - |
| 14.07.2025 | 63,56 | 64,31 | 63,54 | 63,54 | -0,03% | - |
| 11.07.2025 | 63,51 | 64,04 | 63,51 | 63,56 | 0,08% | - |
| 10.07.2025 | 63,27 | 63,99 | 63,27 | 63,51 | 0,38% | - |
| 09.07.2025 | 63,69 | 63,75 | 63,27 | 63,27 | 0,09% | - |
| 08.07.2025 | 63,39 | 63,87 | 63,21 | 63,21 | -0,28% | - |
| 07.07.2025 | 63,39 | 63,87 | 63,39 | 63,39 | 0,00% | - |
| 04.07.2025 | 63,11 | 63,87 | 63,11 | 63,39 | 0,44% | - |
| 03.07.2025 | 62,82 | 63,59 | 62,82 | 63,11 | 0,46% | - |
| 02.07.2025 | 63,10 | 63,57 | 62,82 | 62,82 | -0,44% | - |
| 01.07.2025 | 63,25 | 63,73 | 63,10 | 63,10 | -0,25% | - |
| 30.06.2025 | 62,95 | 63,98 | 62,95 | 63,25 | 0,48% | - |
| 27.06.2025 | 62,96 | 63,44 | 62,95 | 62,95 | -0,02% | - |
| 26.06.2025 | 61,69 | 63,44 | 61,69 | 62,96 | 0,35% | - |
| 25.06.2025 | 61,98 | 63,22 | 61,98 | 62,74 | 1,23% | - |
| 24.06.2025 | 61,60 | 62,46 | 61,60 | 61,98 | 2,19% | - |
| 23.06.2025 | 62,04 | 62,52 | 60,65 | 60,65 | -2,24% | - |
| 20.06.2025 | 62,04 | 62,52 | 62,04 | 62,04 | 0,00% | - |
| 19.06.2025 | 62,30 | 62,78 | 62,04 | 62,04 | -0,42% | - |
| 18.06.2025 | 61,61 | 63,14 | 61,61 | 62,30 | -0,57% | - |
| 17.06.2025 | 62,17 | 63,14 | 62,17 | 62,66 | 0,79% | - |
| 16.06.2025 | 62,78 | 63,26 | 62,17 | 62,17 | -0,97% | - |
| 13.06.2025 | 63,50 | 63,98 | 62,78 | 62,78 | -1,13% | - |
| 12.06.2025 | 62,87 | 64,39 | 62,87 | 63,50 | -0,66% | - |
| 11.06.2025 | 63,29 | 64,82 | 63,29 | 63,92 | -0,39% | - |
| 10.06.2025 | 64,25 | 64,72 | 64,17 | 64,17 | -0,12% | - |
| 09.06.2025 | 63,74 | 64,97 | 63,74 | 64,25 | 1,38% | - |
| 06.06.2025 | 63,80 | 63,88 | 63,37 | 63,37 | -0,44% | - |
| 05.06.2025 | 63,48 | 64,28 | 63,48 | 63,65 | 0,27% | - |
| 04.06.2025 | 62,52 | 64,19 | 62,52 | 63,48 | 1,54% | - |
| 03.06.2025 | 63,24 | 63,60 | 62,52 | 62,52 | -0,96% | - |
| 02.06.2025 | 63,55 | 64,03 | 63,12 | 63,12 | -0,56% | - |
| 30.05.2025 | 63,71 | 63,81 | 63,48 | 63,48 | -0,37% | - |
| 29.05.2025 | 63,42 | 63,81 | 63,42 | 63,71 | 0,47% | - |
| 28.05.2025 | 62,99 | 63,77 | 62,99 | 63,42 | 0,67% | - |
| 27.05.2025 | 62,99 | 63,30 | 62,99 | 62,99 | 0,00% | - |
| 26.05.2025 | 63,76 | 63,76 | 62,99 | 62,99 | -1,21% | - |
| 23.05.2025 | 63,64 | 63,76 | 63,64 | 63,76 | 0,19% | - |
| 22.05.2025 | 63,70 | 65,23 | 63,64 | 63,64 | -1,71% | - |
| 21.05.2025 | 63,70 | 65,23 | 63,70 | 64,75 | 0,00% | - |
| 20.05.2025 | 65,11 | 65,59 | 64,75 | 64,75 | -0,55% | - |
| 19.05.2025 | 64,76 | 65,59 | 64,76 | 65,11 | 0,54% | - |
| 16.05.2025 | 64,64 | 65,24 | 64,64 | 64,76 | 0,19% | - |
| 15.05.2025 | 64,81 | 65,29 | 64,54 | 64,64 | -0,26% | - |
| 14.05.2025 | 64,17 | 65,29 | 64,17 | 64,81 | 1,00% | - |
| 13.05.2025 | 60,24 | 64,65 | 60,24 | 64,17 | 4,70% | - |
| 12.05.2025 | 60,24 | 61,77 | 60,24 | 61,29 | 0,00% | 91,00 |
| 09.05.2025 | 59,42 | 61,77 | 59,42 | 61,29 | 1,36% | - |
| 08.05.2025 | 60,58 | 61,06 | 60,47 | 60,47 | -0,18% | - |
| 07.05.2025 | 60,76 | 61,24 | 60,58 | 60,58 | -0,30% | - |