65,170€
1,35%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 62,95 | 63,43 | 61,68 | 61,68 | -2,02% | - |
| 01.08.2024 | 62,16 | 63,43 | 62,16 | 62,95 | 1,27% | - |
| 31.07.2024 | 62,18 | 62,66 | 62,16 | 62,16 | -0,03% | - |
| 30.07.2024 | 61,20 | 62,73 | 61,20 | 62,18 | 1,48% | - |
| 29.07.2024 | 61,39 | 61,87 | 60,87 | 61,28 | -0,19% | - |
| 26.07.2024 | 62,34 | 62,82 | 61,39 | 61,39 | -1,52% | - |
| 25.07.2024 | 63,81 | 64,29 | 62,34 | 62,34 | -2,30% | - |
| 24.07.2024 | 62,85 | 64,38 | 62,85 | 63,81 | -0,14% | - |
| 23.07.2024 | 62,99 | 64,43 | 62,99 | 63,90 | 1,41% | - |
| 22.07.2024 | 62,42 | 63,95 | 61,48 | 63,01 | -0,72% | - |
| 19.07.2024 | 62,42 | 63,95 | 62,42 | 63,47 | 0,00% | - |
| 18.07.2024 | 63,82 | 65,35 | 63,47 | 63,47 | -2,16% | - |
| 17.07.2024 | 63,42 | 65,35 | 63,42 | 64,87 | -0,12% | - |
| 16.07.2024 | 63,77 | 65,30 | 63,77 | 64,95 | 0,19% | - |
| 15.07.2024 | 64,40 | 65,30 | 64,40 | 64,82 | 0,65% | - |
| 12.07.2024 | 63,46 | 64,99 | 63,46 | 64,40 | -0,17% | - |
| 11.07.2024 | 62,90 | 64,99 | 62,90 | 64,51 | 0,88% | - |
| 10.07.2024 | 62,89 | 64,43 | 62,89 | 63,95 | 0,02% | - |
| 09.07.2024 | 64,03 | 64,51 | 63,94 | 63,94 | -0,14% | - |
| 08.07.2024 | 63,75 | 64,51 | 63,75 | 64,03 | 0,44% | - |
| 05.07.2024 | 63,75 | 64,23 | 63,75 | 63,75 | 0,00% | - |
| 04.07.2024 | 62,44 | 64,23 | 62,44 | 63,75 | 1,60% | - |
| 03.07.2024 | 63,40 | 63,97 | 62,75 | 62,75 | -1,03% | - |
| 02.07.2024 | 63,66 | 64,14 | 63,40 | 63,40 | -0,41% | - |
| 01.07.2024 | 64,24 | 64,72 | 63,66 | 63,66 | 0,29% | - |
| 28.06.2024 | 64,36 | 64,36 | 63,36 | 63,48 | -1,38% | - |
| 27.06.2024 | 64,15 | 64,84 | 64,15 | 64,36 | 1,71% | - |
| 26.06.2024 | 62,56 | 64,63 | 62,56 | 63,28 | -0,53% | - |
| 25.06.2024 | 63,12 | 64,65 | 63,12 | 63,61 | -0,87% | - |
| 24.06.2024 | 63,79 | 64,65 | 63,79 | 64,17 | 2,28% | - |
| 21.06.2024 | 63,74 | 64,22 | 61,86 | 62,74 | -1,57% | 300,00 |
| 20.06.2024 | 63,74 | 64,22 | 63,74 | 63,74 | 0,00% | - |
| 19.06.2024 | 63,60 | 64,22 | 63,60 | 63,74 | -0,52% | - |