71,780€
3,82%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 68,62 | 69,64 | 68,55 | 68,74 | 0,86% | - |
| 20.04.2026 | 68,29 | 68,68 | 67,11 | 68,15 | -0,28% | 1.540,00 |
| 17.04.2026 | 67,89 | 68,67 | 67,28 | 68,34 | 1,83% | - |
| 16.04.2026 | 67,86 | 68,25 | 66,82 | 67,11 | 0,31% | - |
| 15.04.2026 | 67,64 | 68,06 | 66,63 | 66,91 | -0,99% | - |
| 14.04.2026 | 66,13 | 67,58 | 65,59 | 67,58 | 3,21% | - |
| 13.04.2026 | 65,44 | 65,82 | 65,02 | 65,48 | -0,68% | - |
| 10.04.2026 | 65,92 | 66,41 | 65,71 | 65,93 | -0,08% | 1.824,00 |
| 09.04.2026 | 66,21 | 66,53 | 65,06 | 65,98 | 0,96% | - |
| 08.04.2026 | 65,85 | 66,22 | 63,31 | 65,35 | 1,72% | 4.228,00 |
| 07.04.2026 | 62,44 | 64,72 | 62,43 | 64,25 | 0,97% | - |
| 02.04.2026 | 63,51 | 64,13 | 62,19 | 63,63 | -1,79% | - |
| 01.04.2026 | 62,59 | 65,06 | 62,05 | 64,79 | 2,41% | - |
| 31.03.2026 | 61,95 | 63,30 | 61,04 | 63,26 | 2,13% | - |
| 30.03.2026 | 61,79 | 62,67 | 60,78 | 61,94 | -0,31% | 1.050,00 |
| 27.03.2026 | 63,08 | 63,42 | 62,03 | 62,14 | -1,30% | 260,00 |
| 26.03.2026 | 64,02 | 64,28 | 62,17 | 62,96 | -2,56% | - |
| 25.03.2026 | 64,17 | 64,96 | 62,86 | 64,61 | 0,48% | - |
| 24.03.2026 | 63,64 | 64,39 | 63,64 | 64,30 | 0,63% | - |
| 23.03.2026 | 63,11 | 64,16 | 61,41 | 63,90 | -0,69% | - |
| 20.03.2026 | 64,23 | 65,08 | 63,02 | 64,34 | -0,43% | - |
| 19.03.2026 | 65,35 | 65,70 | 64,24 | 64,62 | -1,93% | - |
| 18.03.2026 | 66,62 | 67,38 | 65,61 | 65,89 | -1,11% | - |
| 17.03.2026 | 65,66 | 67,49 | 64,28 | 66,63 | 1,23% | 1.300,00 |
| 16.03.2026 | 65,62 | 66,39 | 63,35 | 65,82 | 0,64% | - |
| 13.03.2026 | 66,07 | 66,07 | 64,13 | 65,40 | -0,62% | 150,00 |
| 12.03.2026 | 65,91 | 65,94 | 64,16 | 65,80 | -0,17% | 3.225,00 |
| 11.03.2026 | 65,47 | 65,91 | 63,95 | 65,91 | 1,28% | - |
| 10.03.2026 | 65,16 | 65,16 | 63,47 | 65,08 | 2,75% | - |
| 09.03.2026 | 66,43 | 66,43 | 62,24 | 63,34 | -2,45% | - |
| 06.03.2026 | 66,40 | 66,40 | 62,56 | 64,93 | 0,39% | - |
| 05.03.2026 | 65,71 | 65,71 | 62,17 | 64,68 | 1,95% | - |
| 04.03.2026 | 66,69 | 66,69 | 61,34 | 63,44 | -1,17% | - |
| 03.03.2026 | 66,75 | 66,75 | 63,97 | 64,19 | -3,84% | - |
| 02.03.2026 | 67,13 | 67,13 | 65,47 | 66,75 | -0,57% | - |
| 27.02.2026 | 66,28 | 67,17 | 65,38 | 67,13 | 1,19% | - |
| 26.02.2026 | 65,99 | 67,34 | 65,29 | 66,34 | -1,34% | 2.945,00 |
| 25.02.2026 | 66,30 | 67,24 | 64,95 | 67,24 | 1,42% | 950,00 |
| 24.02.2026 | 65,82 | 66,30 | 65,44 | 66,30 | -0,24% | - |
| 23.02.2026 | 66,46 | 66,46 | 66,46 | 66,46 | 1,30% | - |
| 20.02.2026 | 66,53 | 66,53 | 65,13 | 65,61 | -1,56% | 2.470,00 |
| 19.02.2026 | 65,80 | 66,65 | 64,44 | 66,65 | 0,84% | 2.090,00 |
| 18.02.2026 | 65,88 | 66,10 | 64,38 | 66,10 | 0,33% | - |
| 17.02.2026 | 65,88 | 65,88 | 64,55 | 65,88 | -0,02% | - |
| 16.02.2026 | 65,86 | 65,89 | 64,36 | 65,89 | -1,16% | - |
| 13.02.2026 | 66,85 | 66,85 | 65,23 | 66,67 | -0,46% | - |
| 12.02.2026 | 66,94 | 66,98 | 65,61 | 66,98 | 1,49% | - |
| 11.02.2026 | 66,79 | 66,79 | 65,18 | 65,99 | -0,28% | - |
| 10.02.2026 | 66,34 | 66,34 | 65,23 | 66,18 | 1,03% | - |
| 09.02.2026 | 65,40 | 65,50 | 65,09 | 65,50 | 0,08% | 3.844,00 |
| 06.02.2026 | 65,88 | 65,88 | 64,54 | 65,45 | -2,73% | - |
| 05.02.2026 | 67,29 | 67,29 | 65,50 | 67,29 | 0,00% | 600,00 |
| 04.02.2026 | 68,39 | 68,39 | 66,44 | 67,29 | -0,24% | - |
| 03.02.2026 | 67,45 | 67,45 | 65,50 | 67,45 | -0,36% | - |
| 02.02.2026 | 68,24 | 68,24 | 66,02 | 67,70 | -0,80% | 2.584,00 |
| 30.01.2026 | 68,67 | 68,67 | 67,17 | 68,24 | 1,80% | 5.850,00 |
| 29.01.2026 | 68,60 | 68,67 | 66,35 | 67,04 | -2,28% | 1.350,00 |
| 28.01.2026 | 68,61 | 68,61 | 67,11 | 68,60 | -0,54% | - |
| 27.01.2026 | 68,97 | 68,97 | 67,64 | 68,97 | 0,00% | 1.500,00 |
| 26.01.2026 | 69,06 | 69,06 | 67,56 | 68,97 | 1,28% | - |
| 23.01.2026 | 68,64 | 69,08 | 67,14 | 68,10 | 0,59% | - |
| 22.01.2026 | 67,98 | 68,67 | 67,70 | 67,70 | -0,41% | - |
| 21.01.2026 | 70,12 | 70,12 | 67,98 | 67,98 | -3,05% | - |
| 20.01.2026 | 70,12 | 70,12 | 70,12 | 70,12 | 0,86% | - |
| 19.01.2026 | 70,31 | 70,31 | 69,52 | 69,52 | 0,30% | - |
| 16.01.2026 | 69,66 | 70,31 | 69,31 | 69,31 | -0,50% | - |
| 15.01.2026 | 70,13 | 70,13 | 69,66 | 69,66 | -0,76% | - |
| 14.01.2026 | 70,19 | 70,19 | 70,19 | 70,19 | 0,00% | - |
| 13.01.2026 | 70,30 | 70,30 | 70,19 | 70,19 | 1,28% | 10,00 |
| 12.01.2026 | 69,83 | 70,30 | 69,30 | 69,30 | -0,77% | - |
| 09.01.2026 | 69,84 | 69,84 | 69,84 | 69,84 | 1,45% | - |
| 08.01.2026 | 69,83 | 69,84 | 68,84 | 68,84 | 0,01% | - |
| 07.01.2026 | 69,15 | 69,83 | 68,83 | 68,83 | 2,69% | - |
| 06.01.2026 | 68,03 | 68,03 | 67,03 | 67,03 | 0,54% | - |
| 05.01.2026 | 67,67 | 67,67 | 66,67 | 66,67 | -1,48% | - |
| 02.01.2026 | 67,67 | 67,67 | 67,67 | 67,67 | 1,67% | - |
| 30.12.2025 | 67,59 | 67,75 | 66,56 | 66,56 | 0,00% | - |
| 29.12.2025 | 66,56 | 67,59 | 66,56 | 66,56 | 0,15% | - |
| 23.12.2025 | 66,46 | 67,49 | 66,46 | 66,46 | -0,60% | - |
| 22.12.2025 | 66,86 | 66,86 | 66,86 | 66,86 | 0,00% | - |
| 19.12.2025 | 66,08 | 66,86 | 66,08 | 66,86 | 1,18% | - |
| 18.12.2025 | 66,79 | 66,79 | 66,08 | 66,08 | -1,06% | - |
| 17.12.2025 | 66,92 | 66,92 | 66,79 | 66,79 | -0,19% | - |
| 16.12.2025 | 67,24 | 67,24 | 66,92 | 66,92 | -0,48% | - |
| 15.12.2025 | 67,96 | 67,96 | 67,24 | 67,24 | 0,15% | - |
| 12.12.2025 | 68,17 | 69,01 | 67,14 | 67,14 | -1,51% | - |
| 11.12.2025 | 68,07 | 68,17 | 68,07 | 68,17 | -0,10% | - |
| 10.12.2025 | 68,39 | 68,39 | 68,24 | 68,24 | 1,27% | - |
| 09.12.2025 | 68,52 | 68,52 | 67,38 | 67,38 | -1,68% | - |