62,750€
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.05.2025 | 59,96 | 61,49 | 59,96 | 60,76 | -0,41% | - |
| 05.05.2025 | 59,60 | 61,49 | 59,60 | 61,01 | 2,37% | - |
| 02.05.2025 | 58,00 | 60,08 | 58,00 | 59,60 | 0,93% | - |
| 30.04.2025 | 59,53 | 59,53 | 59,05 | 59,05 | -0,71% | - |
| 29.04.2025 | 58,97 | 59,48 | 58,97 | 59,48 | 2,68% | - |
| 28.04.2025 | 58,64 | 59,45 | 57,92 | 57,92 | -1,23% | - |
| 25.04.2025 | 57,25 | 59,12 | 57,25 | 58,64 | 2,43% | - |
| 24.04.2025 | 54,83 | 57,73 | 54,83 | 57,25 | 2,45% | - |
| 23.04.2025 | 55,96 | 56,44 | 55,88 | 55,88 | -0,14% | - |
| 22.04.2025 | 55,91 | 57,44 | 55,91 | 55,96 | -1,76% | - |
| 17.04.2025 | 56,96 | 56,96 | 56,96 | 56,96 | 0,00% | - |
| 16.04.2025 | 56,73 | 57,44 | 56,73 | 56,96 | 0,41% | - |
| 15.04.2025 | 56,25 | 57,21 | 56,25 | 56,73 | 0,01% | - |
| 14.04.2025 | 55,99 | 56,73 | 55,99 | 56,73 | 0,46% | - |
| 11.04.2025 | 57,41 | 57,41 | 56,47 | 56,47 | -2,45% | - |
| 10.04.2025 | 55,50 | 57,89 | 54,98 | 57,89 | 5,29% | - |
| 09.04.2025 | 54,85 | 55,33 | 54,85 | 54,98 | -0,28% | - |
| 08.04.2025 | 55,13 | 55,13 | 55,13 | 55,13 | -0,77% | - |
| 07.04.2025 | 57,86 | 58,34 | 55,56 | 55,56 | -2,12% | - |
| 04.04.2025 | 61,65 | 62,13 | 56,76 | 56,76 | -7,92% | - |
| 03.04.2025 | 61,64 | 61,64 | 61,64 | 61,64 | 0,00% | - |
| 02.04.2025 | 61,48 | 62,12 | 61,48 | 61,64 | 0,26% | - |
| 01.04.2025 | 63,03 | 63,51 | 61,48 | 61,48 | -3,19% | - |
| 31.03.2025 | 63,03 | 63,51 | 63,03 | 63,51 | 0,75% | - |
| 28.03.2025 | 63,64 | 64,12 | 63,03 | 63,03 | -0,96% | - |
| 27.03.2025 | 64,42 | 64,90 | 63,64 | 63,64 | -1,21% | - |
| 26.03.2025 | 64,12 | 64,90 | 64,12 | 64,42 | 0,47% | - |
| 25.03.2025 | 63,51 | 64,60 | 63,51 | 64,12 | 0,96% | - |
| 24.03.2025 | 63,43 | 63,99 | 63,43 | 63,51 | 0,13% | - |
| 21.03.2025 | 63,83 | 64,31 | 63,43 | 63,43 | -0,63% | - |
| 20.03.2025 | 62,89 | 64,31 | 61,83 | 63,83 | 1,49% | - |
| 19.03.2025 | 63,25 | 63,73 | 62,89 | 62,89 | -0,57% | - |
| 18.03.2025 | 63,02 | 63,73 | 63,02 | 63,25 | 0,36% | - |
| 17.03.2025 | 61,87 | 63,50 | 61,87 | 63,02 | 1,75% | - |
| 14.03.2025 | 62,29 | 62,77 | 61,94 | 61,94 | -0,57% | - |
| 13.03.2025 | 60,65 | 62,77 | 60,65 | 62,29 | 0,96% | - |
| 12.03.2025 | 62,25 | 62,73 | 61,70 | 61,70 | -0,88% | - |
| 11.03.2025 | 63,80 | 64,28 | 62,25 | 62,25 | -2,43% | - |
| 10.03.2025 | 63,32 | 64,85 | 63,32 | 63,80 | -0,89% | - |
| 07.03.2025 | 65,69 | 66,17 | 64,37 | 64,37 | -2,71% | - |
| 06.03.2025 | 65,67 | 66,17 | 65,67 | 66,17 | -0,88% | - |
| 05.03.2025 | 65,23 | 66,76 | 65,23 | 66,76 | 0,72% | - |
| 04.03.2025 | 67,81 | 68,29 | 66,28 | 66,28 | -2,94% | - |
| 03.03.2025 | 67,33 | 68,29 | 67,33 | 68,29 | 1,42% | - |
| 28.02.2025 | 67,37 | 68,90 | 67,33 | 67,33 | -1,59% | - |
| 27.02.2025 | 68,06 | 68,90 | 68,06 | 68,42 | 0,53% | - |
| 26.02.2025 | 68,72 | 69,20 | 68,06 | 68,06 | -0,96% | - |
| 25.02.2025 | 69,42 | 69,90 | 68,72 | 68,72 | -1,01% | - |
| 24.02.2025 | 70,72 | 71,20 | 69,42 | 69,42 | -1,84% | - |
| 21.02.2025 | 70,12 | 71,65 | 70,12 | 70,72 | -0,63% | - |
| 20.02.2025 | 70,02 | 71,65 | 70,02 | 71,17 | 0,14% | - |
| 19.02.2025 | 70,41 | 71,55 | 70,41 | 71,07 | 0,94% | - |
| 18.02.2025 | 70,41 | 70,89 | 70,41 | 70,41 | 0,00% | - |
| 17.02.2025 | 69,34 | 70,89 | 69,34 | 70,41 | 0,03% | - |
| 14.02.2025 | 69,90 | 70,87 | 69,90 | 70,39 | 0,70% | - |
| 13.02.2025 | 70,16 | 70,64 | 69,90 | 69,90 | -0,37% | - |
| 12.02.2025 | 69,45 | 70,98 | 69,45 | 70,16 | -0,48% | - |
| 11.02.2025 | 70,15 | 70,98 | 70,15 | 70,50 | 0,50% | - |
| 10.02.2025 | 70,56 | 71,04 | 70,15 | 70,15 | -0,58% | - |
| 07.02.2025 | 70,05 | 71,04 | 70,05 | 70,56 | 0,69% | - |
| 06.02.2025 | 69,93 | 70,55 | 69,93 | 70,08 | 0,21% | - |
| 05.02.2025 | 68,94 | 70,47 | 68,94 | 69,93 | -0,09% | - |
| 04.02.2025 | 70,23 | 70,71 | 69,99 | 69,99 | 0,54% | - |
| 03.02.2025 | 68,65 | 70,18 | 68,65 | 69,62 | -0,14% | - |
| 31.01.2025 | 69,70 | 70,19 | 69,70 | 69,71 | 0,74% | - |
| 30.01.2025 | 70,13 | 70,61 | 69,20 | 69,20 | -1,33% | - |
| 29.01.2025 | 69,06 | 70,61 | 69,06 | 70,13 | 1,55% | - |
| 28.01.2025 | 70,57 | 71,05 | 69,06 | 69,06 | -1,95% | - |
| 27.01.2025 | 70,38 | 71,43 | 70,38 | 70,44 | -1,39% | - |
| 24.01.2025 | 69,92 | 71,91 | 69,92 | 71,43 | 0,82% | - |
| 23.01.2025 | 70,46 | 71,46 | 70,46 | 70,85 | 0,52% | - |
| 22.01.2025 | 68,89 | 70,96 | 68,89 | 70,48 | 0,77% | - |
| 21.01.2025 | 69,94 | 70,42 | 69,94 | 69,94 | 0,00% | - |
| 20.01.2025 | 68,19 | 70,42 | 68,19 | 69,94 | 1,00% | - |
| 17.01.2025 | 68,89 | 69,72 | 68,89 | 69,25 | 0,52% | - |
| 16.01.2025 | 67,58 | 69,37 | 67,58 | 68,89 | 1,94% | - |
| 15.01.2025 | 67,87 | 68,35 | 67,58 | 67,58 | -0,43% | - |