72,010€
1,88%
Echtzeit-Aktienkurs Rolinco N.V.
Bid:
Ask:
Aktienkurse zur Rolinco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 71,50 | 72,04 | 71,29 | 71,97 | 0,41% | - |
| 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% | - |
| 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% | - |