61,560€
2,89%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 60,88 | 61,56 | 60,88 | 61,56 | 0,33% | - |
| 02.05.2024 | 61,50 | 61,98 | 61,36 | 61,36 | -0,24% | - |
| 30.04.2024 | 61,58 | 62,06 | 61,50 | 61,50 | -0,06% | - |
| 29.04.2024 | 60,54 | 62,06 | 60,54 | 61,54 | 1,65% | - |
| 26.04.2024 | 59,77 | 61,30 | 59,77 | 60,54 | -0,46% | - |
| 25.04.2024 | 60,72 | 61,30 | 60,72 | 60,82 | 1,37% | - |
| 24.04.2024 | 58,77 | 61,20 | 58,77 | 60,00 | 0,57% | - |
| 23.04.2024 | 58,11 | 60,14 | 58,11 | 59,66 | 0,13% | - |
| 22.04.2024 | 59,71 | 60,18 | 59,58 | 59,58 | -0,21% | - |
| 19.04.2024 | 59,90 | 60,38 | 59,71 | 59,71 | 0,18% | - |
| 18.04.2024 | 60,69 | 61,17 | 59,60 | 59,60 | -1,80% | - |
| 17.04.2024 | 60,94 | 61,42 | 60,69 | 60,69 | -0,41% | - |
| 16.04.2024 | 62,24 | 62,24 | 60,94 | 60,94 | -1,33% | - |
| 15.04.2024 | 62,29 | 62,77 | 61,76 | 61,76 | -0,47% | - |
| 12.04.2024 | 60,73 | 62,88 | 60,73 | 62,05 | 0,08% | - |
| 11.04.2024 | 61,92 | 62,42 | 61,33 | 62,00 | 0,11% | - |
| 10.04.2024 | 61,66 | 62,41 | 61,66 | 61,93 | 0,44% | - |
| 09.04.2024 | 61,67 | 62,15 | 61,66 | 61,66 | -0,02% | - |
| 08.04.2024 | 61,00 | 62,15 | 61,00 | 61,67 | 1,10% | - |
| 05.04.2024 | 60,88 | 62,41 | 60,88 | 61,00 | -1,50% | - |
| 04.04.2024 | 61,00 | 62,53 | 61,00 | 61,93 | -0,19% | - |
| 03.04.2024 | 62,44 | 62,92 | 62,05 | 62,05 | 0,58% | - |
| 02.04.2024 | 61,89 | 63,42 | 60,47 | 61,70 | -1,98% | 200,00 |
| 28.03.2024 | 62,86 | 63,42 | 62,86 | 62,94 | 3,42% | - |
| 27.03.2024 | 62,85 | 63,34 | 60,86 | 60,86 | -3,17% | - |
| 26.03.2024 | 63,18 | 63,66 | 62,85 | 62,85 | -0,38% | - |
| 25.03.2024 | 63,39 | 63,82 | 63,09 | 63,09 | -0,40% | - |
| 22.03.2024 | 61,95 | 63,87 | 61,95 | 63,35 | 1,88% | - |
| 21.03.2024 | 62,53 | 62,65 | 61,14 | 62,18 | 1,35% | - |
| 20.03.2024 | 62,34 | 63,01 | 61,35 | 61,35 | -1,61% | - |
| 19.03.2024 | 61,07 | 62,83 | 61,07 | 62,35 | 0,37% | - |
| 18.03.2024 | 61,59 | 63,12 | 61,59 | 62,12 | -0,08% | - |
| 15.03.2024 | 62,69 | 63,17 | 62,17 | 62,17 | -0,83% | - |
| 14.03.2024 | 62,77 | 63,25 | 62,69 | 62,69 | -0,13% | - |
| 13.03.2024 | 62,00 | 63,25 | 62,00 | 62,77 | 1,24% | - |
| 12.03.2024 | 60,94 | 62,47 | 60,94 | 62,00 | 0,02% | - |
| 11.03.2024 | 62,63 | 63,11 | 61,49 | 61,99 | -1,02% | - |
| 08.03.2024 | 60,68 | 63,11 | 60,68 | 62,63 | 1,34% | 1.124,00 |
| 07.03.2024 | 61,42 | 62,24 | 61,42 | 61,80 | 0,62% | - |
| 06.03.2024 | 62,21 | 62,69 | 61,42 | 61,42 | -1,27% | - |
| 05.03.2024 | 61,27 | 62,80 | 61,27 | 62,21 | -0,18% | - |
| 04.03.2024 | 61,75 | 62,80 | 61,75 | 62,32 | 0,92% | - |
| 01.03.2024 | 61,25 | 62,23 | 61,25 | 61,75 | 0,82% | - |
| 29.02.2024 | 60,39 | 61,92 | 60,39 | 61,25 | -0,31% | - |
| 28.02.2024 | 60,17 | 61,92 | 60,17 | 61,44 | 0,36% | - |
| 27.02.2024 | 61,26 | 61,76 | 61,22 | 61,22 | -0,13% | - |
| 26.02.2024 | 61,20 | 61,76 | 61,20 | 61,30 | 1,09% | - |
| 23.02.2024 | 59,64 | 61,12 | 59,64 | 60,64 | 0,31% | - |
| 22.02.2024 | 59,35 | 60,90 | 59,35 | 60,45 | 0,12% | - |
| 21.02.2024 | 61,03 | 61,51 | 60,38 | 60,38 | -1,02% | - |
| 20.02.2024 | 61,00 | 61,49 | 61,00 | 61,00 | 0,00% | - |
| 19.02.2024 | 60,29 | 61,82 | 60,29 | 61,00 | 1,25% | - |
| 16.02.2024 | 60,15 | 61,68 | 60,15 | 60,25 | -1,56% | - |
| 15.02.2024 | 59,10 | 61,68 | 59,10 | 61,20 | 1,75% | - |
| 14.02.2024 | 60,95 | 61,43 | 60,10 | 60,15 | -1,31% | - |
| 13.02.2024 | 60,87 | 61,43 | 60,87 | 60,95 | 0,13% | - |
| 12.02.2024 | 60,49 | 61,35 | 60,49 | 60,87 | 0,63% | - |
| 09.02.2024 | 60,17 | 60,97 | 60,17 | 60,49 | 0,53% | - |
| 08.02.2024 | 59,73 | 60,65 | 59,73 | 60,17 | 0,74% | - |
| 07.02.2024 | 59,31 | 60,21 | 59,31 | 59,73 | 2,37% | - |
| 06.02.2024 | 57,97 | 59,79 | 57,79 | 58,35 | -1,14% | - |
| 05.02.2024 | 57,38 | 59,50 | 57,38 | 59,02 | 1,01% | - |
| 02.02.2024 | 57,63 | 58,91 | 57,63 | 58,43 | 1,39% | - |
| 01.02.2024 | 58,65 | 59,13 | 57,63 | 57,63 | -1,74% | - |
| 31.01.2024 | 57,89 | 59,42 | 57,89 | 58,65 | -0,49% | - |
| 30.01.2024 | 57,11 | 59,42 | 57,11 | 58,94 | 1,34% | - |
| 29.01.2024 | 58,00 | 58,64 | 58,00 | 58,16 | 0,28% | - |
| 26.01.2024 | 56,51 | 58,48 | 56,51 | 58,00 | 0,76% | - |
| 25.01.2024 | 56,61 | 58,14 | 56,61 | 57,56 | -0,17% | - |
| 24.01.2024 | 57,50 | 58,14 | 57,50 | 57,66 | 0,24% | - |
| 23.01.2024 | 56,10 | 57,99 | 56,10 | 57,52 | 0,65% | - |
| 22.01.2024 | 54,99 | 57,63 | 54,99 | 57,15 | 0,55% | - |
| 19.01.2024 | 54,99 | 57,32 | 54,99 | 56,84 | 1,43% | - |
| 18.01.2024 | 56,45 | 56,93 | 56,04 | 56,04 | 0,07% | - |
| 17.01.2024 | 55,50 | 57,03 | 55,50 | 56,00 | -0,97% | - |
| 16.01.2024 | 55,50 | 57,03 | 55,50 | 56,55 | 1,89% | - |
| 15.01.2024 | 56,41 | 57,03 | 55,50 | 55,50 | -1,10% | - |
| 12.01.2024 | 56,22 | 56,89 | 55,30 | 56,12 | 1,63% | - |
| 11.01.2024 | 55,91 | 56,70 | 55,22 | 55,22 | -1,23% | - |
| 10.01.2024 | 55,68 | 56,39 | 55,68 | 55,91 | 2,25% | - |
| 09.01.2024 | 54,71 | 56,16 | 54,68 | 54,68 | -0,05% | - |
| 08.01.2024 | 54,92 | 55,40 | 54,71 | 54,71 | -0,38% | - |
| 05.01.2024 | 55,35 | 55,83 | 54,92 | 54,92 | -0,78% | - |
| 04.01.2024 | 56,22 | 56,70 | 55,35 | 55,35 | -1,55% | - |
| 03.01.2024 | 55,51 | 57,04 | 55,51 | 56,22 | -0,60% | - |
| 02.01.2024 | 55,43 | 57,04 | 55,43 | 56,56 | -0,72% | - |
| 29.12.2023 | 55,37 | 56,97 | 55,37 | 56,97 | 3,39% | - |
| 28.12.2023 | 55,33 | 56,90 | 55,05 | 55,10 | -2,65% | - |
| 27.12.2023 | 55,51 | 57,06 | 55,51 | 56,60 | 0,07% | - |
| 22.12.2023 | 56,10 | 57,04 | 56,10 | 56,56 | 1,36% | - |
| 21.12.2023 | 56,78 | 57,26 | 55,79 | 55,80 | -1,73% | - |
| 20.12.2023 | 56,60 | 57,26 | 56,60 | 56,78 | 0,32% | - |
| 19.12.2023 | 56,64 | 57,12 | 56,60 | 56,60 | -0,07% | - |
| 18.12.2023 | 56,23 | 57,12 | 56,23 | 56,64 | 0,73% | - |
| 15.12.2023 | 55,14 | 56,71 | 55,14 | 56,23 | 0,07% | - |
| 14.12.2023 | 54,63 | 56,67 | 54,63 | 56,19 | 0,92% | - |
| 13.12.2023 | 54,49 | 56,15 | 54,49 | 55,68 | 0,25% | - |
| 12.12.2023 | 54,15 | 56,02 | 54,15 | 55,54 | 0,63% | - |
| 11.12.2023 | 54,67 | 55,67 | 54,67 | 55,20 | 0,96% | - |
| 08.12.2023 | 53,29 | 55,14 | 53,29 | 54,67 | 0,62% | - |