72,940€
0,43%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 73,48 | 73,83 | 72,72 | 72,88 | -0,86% | - |
| 08.09.2026 | 73,53 | 74,10 | 73,30 | 73,51 | -0,71% | - |
| 07.09.2026 | 73,59 | 74,10 | 73,48 | 74,03 | 0,22% | - |
| 04.09.2026 | 72,89 | 74,24 | 72,85 | 73,87 | 1,01% | - |
| 03.09.2026 | 73,24 | 73,76 | 72,06 | 73,13 | -0,57% | - |
| 02.09.2026 | 73,13 | 73,69 | 72,68 | 73,55 | 0,19% | - |
| 01.09.2026 | 73,85 | 74,22 | 73,26 | 73,41 | -0,90% | - |
| 31.08.2026 | 74,31 | 74,80 | 73,90 | 74,08 | -0,79% | - |
| 28.08.2026 | 74,00 | 75,14 | 73,99 | 74,67 | 0,47% | - |
| 27.08.2026 | 74,10 | 74,57 | 73,98 | 74,32 | 0,42% | - |
| 26.08.2026 | 73,57 | 74,26 | 73,55 | 74,01 | 0,34% | - |
| 25.08.2026 | 73,66 | 74,12 | 73,52 | 73,76 | 0,00% | - |
| 24.08.2026 | 73,25 | 74,08 | 73,19 | 73,76 | -0,01% | - |
| 21.08.2026 | 73,09 | 73,83 | 73,09 | 73,76 | 0,44% | - |
| 20.08.2026 | 73,29 | 73,72 | 73,14 | 73,44 | -0,14% | - |
| 19.08.2026 | 73,37 | 73,87 | 73,34 | 73,54 | -0,44% | 124,00 |
| 18.08.2026 | 74,37 | 74,79 | 73,77 | 73,87 | -1,55% | - |
| 17.08.2026 | 75,35 | 75,77 | 75,00 | 75,03 | -0,68% | - |
| 14.08.2026 | 75,40 | 75,89 | 75,04 | 75,55 | -0,11% | - |
| 13.08.2026 | 75,32 | 75,85 | 74,24 | 75,63 | 0,66% | - |
| 12.08.2026 | 74,96 | 75,68 | 74,17 | 75,13 | 0,44% | - |
| 11.08.2026 | 75,06 | 75,40 | 74,62 | 74,80 | -0,05% | - |
| 10.08.2026 | 74,58 | 75,49 | 73,93 | 74,84 | 0,75% | - |
| 07.08.2026 | 74,10 | 74,90 | 73,40 | 74,28 | 0,47% | - |
| 06.08.2026 | 74,11 | 74,54 | 73,07 | 73,94 | 0,18% | - |
| 05.08.2026 | 74,34 | 74,77 | 72,69 | 73,81 | -0,29% | 2.550,00 |
| 04.08.2026 | 73,04 | 74,28 | 72,06 | 74,02 | 1,61% | - |
| 03.08.2026 | 72,78 | 73,13 | 71,55 | 72,85 | 0,88% | - |
| 31.07.2026 | 72,06 | 72,29 | 70,80 | 72,21 | 1,52% | - |
| 30.07.2026 | 69,87 | 71,32 | 68,78 | 71,13 | 2,69% | - |
| 29.07.2026 | 70,08 | 70,74 | 69,03 | 69,27 | -1,31% | - |
| 28.07.2026 | 69,34 | 70,68 | 68,91 | 70,19 | 0,27% | 9.555,00 |
| 27.07.2026 | 70,48 | 71,02 | 69,72 | 70,00 | 0,13% | - |
| 24.07.2026 | 70,06 | 70,60 | 69,41 | 69,91 | -0,49% | - |
| 23.07.2026 | 71,40 | 71,74 | 70,14 | 70,26 | -1,80% | - |
| 22.07.2026 | 71,60 | 71,97 | 70,54 | 71,55 | 0,32% | - |
| 21.07.2026 | 69,09 | 71,87 | 69,09 | 71,32 | 4,85% | 7.252,00 |
| 20.07.2026 | 70,53 | 71,36 | 66,81 | 68,02 | -3,93% | 4.063,00 |
| 17.07.2026 | 70,65 | 71,12 | 69,59 | 70,80 | -1,34% | 6.930,00 |
| 16.07.2026 | 72,22 | 72,51 | 71,76 | 71,76 | -1,10% | - |
| 15.07.2026 | 72,26 | 72,67 | 72,12 | 72,56 | 0,56% | - |
| 14.07.2026 | 71,62 | 72,22 | 71,56 | 72,16 | 0,63% | - |
| 13.07.2026 | 71,84 | 72,21 | 71,62 | 71,70 | -1,01% | - |
| 10.07.2026 | 71,81 | 72,46 | 70,62 | 72,43 | 0,39% | - |
| 09.07.2026 | 71,50 | 72,16 | 71,29 | 72,15 | 0,66% | - |
| 08.07.2026 | 71,75 | 72,02 | 70,83 | 71,68 | -0,18% | - |
| 07.07.2026 | 72,61 | 73,04 | 71,33 | 71,81 | -1,86% | - |
| 06.07.2026 | 72,67 | 73,35 | 72,47 | 73,17 | 0,68% | - |
| 03.07.2026 | 71,85 | 73,09 | 71,66 | 72,67 | 1,33% | - |
| 02.07.2026 | 71,80 | 72,16 | 70,52 | 71,72 | 0,06% | 16.200,00 |
| 01.07.2026 | 72,16 | 72,52 | 70,57 | 71,67 | -0,42% | - |
| 30.06.2026 | 71,59 | 72,42 | 70,21 | 71,98 | 3,32% | 2.550,00 |
| 29.06.2026 | 70,46 | 70,72 | 68,63 | 69,66 | 0,22% | - |
| 26.06.2026 | 70,71 | 71,33 | 68,28 | 69,51 | -1,97% | 4.800,00 |
| 25.06.2026 | 70,64 | 72,10 | 69,99 | 70,91 | 2,55% | - |
| 24.06.2026 | 70,90 | 71,31 | 68,99 | 69,15 | -2,07% | - |
| 23.06.2026 | 71,41 | 71,50 | 70,41 | 70,61 | -1,02% | - |
| 22.06.2026 | 72,16 | 72,67 | 69,51 | 71,34 | -0,08% | - |
| 19.06.2026 | 71,15 | 71,98 | 69,95 | 71,40 | 0,01% | - |
| 18.06.2026 | 71,13 | 71,61 | 69,91 | 71,39 | 1,03% | - |
| 17.06.2026 | 71,58 | 71,99 | 70,06 | 70,66 | -1,00% | - |
| 16.06.2026 | 71,94 | 72,38 | 70,15 | 71,37 | -0,70% | - |
| 15.06.2026 | 71,38 | 72,51 | 68,70 | 71,87 | 3,68% | - |
| 12.06.2026 | 69,76 | 70,18 | 67,33 | 69,32 | -0,36% | - |
| 11.06.2026 | 69,48 | 70,23 | 66,76 | 69,57 | 0,68% | - |
| 10.06.2026 | 71,28 | 71,72 | 69,02 | 69,10 | -3,40% | - |
| 09.06.2026 | 71,08 | 72,28 | 70,30 | 71,54 | 0,73% | - |
| 08.06.2026 | 71,57 | 72,08 | 70,62 | 71,02 | -0,38% | - |
| 05.06.2026 | 73,44 | 73,86 | 71,29 | 71,29 | -3,68% | - |
| 04.06.2026 | 73,92 | 74,49 | 72,50 | 74,02 | -0,52% | - |
| 03.06.2026 | 74,96 | 75,35 | 73,82 | 74,41 | -0,79% | - |
| 02.06.2026 | 74,44 | 75,50 | 74,44 | 75,00 | 0,54% | - |
| 01.06.2026 | 74,15 | 74,81 | 74,09 | 74,59 | 0,95% | 3.039,00 |
| 29.05.2026 | 73,24 | 74,25 | 72,86 | 73,89 | 0,64% | - |
| 28.05.2026 | 72,75 | 73,43 | 72,11 | 73,42 | 0,13% | 3.402,00 |
| 27.05.2026 | 72,78 | 73,75 | 72,30 | 73,32 | 0,58% | - |
| 26.05.2026 | 72,88 | 73,30 | 72,82 | 72,90 | -0,98% | - |
| 25.05.2026 | 72,60 | 73,63 | 72,58 | 73,63 | 2,14% | - |
| 22.05.2026 | 72,44 | 72,91 | 72,02 | 72,08 | -0,22% | - |
| 21.05.2026 | 71,73 | 72,46 | 71,00 | 72,24 | 0,76% | - |
| 20.05.2026 | 71,53 | 72,06 | 70,94 | 71,70 | 0,13% | - |
| 19.05.2026 | 71,38 | 72,37 | 71,34 | 71,60 | 0,02% | - |
| 18.05.2026 | 71,59 | 72,14 | 71,30 | 71,59 | -0,28% | - |
| 15.05.2026 | 72,23 | 72,77 | 70,72 | 71,79 | -1,03% | 1.840,00 |
| 14.05.2026 | 72,47 | 72,95 | 72,15 | 72,54 | 1,20% | - |
| 13.05.2026 | 71,63 | 72,08 | 70,60 | 71,68 | 0,28% | - |
| 12.05.2026 | 71,53 | 71,78 | 70,67 | 71,48 | -0,23% | - |
| 11.05.2026 | 71,40 | 72,13 | 71,16 | 71,64 | 0,28% | - |
| 08.05.2026 | 71,77 | 72,16 | 70,22 | 71,44 | 1,32% | - |
| 07.05.2026 | 72,28 | 72,72 | 68,26 | 70,51 | -2,77% | - |
| 06.05.2026 | 70,71 | 72,54 | 68,21 | 72,52 | 3,10% | - |
| 05.05.2026 | 69,81 | 70,36 | 65,95 | 70,34 | 0,59% | 1.950,00 |
| 04.05.2026 | 69,92 | 70,45 | 65,77 | 69,93 | 0,03% | 300,00 |
| 30.04.2026 | 68,83 | 69,91 | 66,27 | 69,91 | 1,25% | - |
| 29.04.2026 | 69,58 | 69,61 | 66,12 | 69,05 | 0,57% | - |
| 28.04.2026 | 69,73 | 70,08 | 66,42 | 68,66 | -0,67% | - |
| 27.04.2026 | 69,73 | 70,08 | 66,79 | 69,13 | -1,18% | - |
| 24.04.2026 | 69,10 | 70,00 | 67,23 | 69,95 | 1,10% | - |
| 23.04.2026 | 68,60 | 69,50 | 67,95 | 69,19 | 0,22% | - |
| 22.04.2026 | 68,99 | 69,43 | 68,30 | 69,04 | 0,44% | - |