44,700€
-1,50%
Echtzeit-Aktienkurs Rollins
Bid:
Ask:
Aktienkurse zur Rollins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 45,28 | 45,71 | 44,64 | 44,69 | -1,52% | - |
| 05.09.2024 | 45,78 | 45,86 | 45,15 | 45,38 | -1,01% | - |
| 04.09.2024 | 45,72 | 46,01 | 45,41 | 45,85 | 0,39% | - |
| 03.09.2024 | 45,42 | 46,46 | 45,14 | 45,67 | 0,54% | - |
| 02.09.2024 | 45,42 | 45,42 | 45,25 | 45,42 | 0,32% | - |
| 30.08.2024 | 45,23 | 45,54 | 44,97 | 45,28 | 0,15% | - |
| 29.08.2024 | 45,19 | 45,90 | 45,13 | 45,21 | 0,03% | 5,00 |
| 28.08.2024 | 44,31 | 45,32 | 44,31 | 45,19 | 1,88% | - |
| 27.08.2024 | 44,53 | 44,60 | 44,13 | 44,36 | -0,38% | - |
| 26.08.2024 | 44,80 | 45,42 | 44,50 | 44,53 | -0,57% | - |
| 23.08.2024 | 45,22 | 45,49 | 44,58 | 44,78 | -0,86% | - |
| 22.08.2024 | 44,88 | 45,29 | 44,88 | 45,17 | 0,87% | 125,00 |
| 21.08.2024 | 44,48 | 45,20 | 44,41 | 44,78 | 0,70% | - |
| 20.08.2024 | 44,31 | 44,61 | 43,93 | 44,47 | 0,37% | - |
| 19.08.2024 | 43,69 | 44,46 | 43,69 | 44,31 | 1,36% | - |
| 16.08.2024 | 44,71 | 44,90 | 43,65 | 43,71 | -2,04% | 6,00 |
| 15.08.2024 | 44,13 | 44,72 | 44,04 | 44,62 | 1,10% | - |
| 14.08.2024 | 44,19 | 44,19 | 43,84 | 44,14 | -0,23% | - |
| 13.08.2024 | 43,71 | 44,27 | 43,38 | 44,24 | 1,20% | - |
| 12.08.2024 | 43,78 | 44,45 | 43,55 | 43,71 | -0,02% | 401,00 |
| 09.08.2024 | 43,61 | 43,98 | 43,42 | 43,72 | 0,34% | - |
| 08.08.2024 | 43,39 | 43,73 | 42,95 | 43,57 | 0,39% | - |
| 07.08.2024 | 43,77 | 44,44 | 43,38 | 43,40 | -0,92% | - |
| 06.08.2024 | 43,50 | 44,89 | 43,48 | 43,81 | 0,69% | - |
| 05.08.2024 | 44,00 | 44,14 | 42,25 | 43,51 | -1,04% | 55,00 |
| 02.08.2024 | 43,92 | 44,33 | 43,09 | 43,96 | -0,14% | - |
| 01.08.2024 | 44,38 | 44,54 | 43,93 | 44,02 | -0,46% | - |
| 31.07.2024 | 44,31 | 45,12 | 44,18 | 44,23 | -0,33% | - |
| 30.07.2024 | 43,97 | 44,50 | 43,69 | 44,37 | 0,90% | 25,00 |
| 29.07.2024 | 42,31 | 44,10 | 42,31 | 43,98 | 4,03% | 30,00 |
| 26.07.2024 | 43,09 | 43,86 | 42,00 | 42,27 | -1,86% | 20,00 |
| 25.07.2024 | 44,28 | 46,52 | 43,00 | 43,07 | -6,69% | 15,00 |
| 24.07.2024 | 46,04 | 46,62 | 45,83 | 46,16 | 0,34% | - |
| 23.07.2024 | 46,51 | 46,84 | 45,94 | 46,01 | -1,04% | - |
| 22.07.2024 | 45,43 | 46,54 | 45,35 | 46,49 | 2,45% | - |
| 19.07.2024 | 45,24 | 45,62 | 44,63 | 45,38 | 0,64% | - |
| 18.07.2024 | 45,10 | 45,57 | 44,92 | 45,09 | -0,27% | - |
| 17.07.2024 | 45,20 | 45,43 | 44,83 | 45,21 | 0,11% | 15,00 |
| 16.07.2024 | 44,35 | 45,24 | 44,28 | 45,16 | 1,87% | - |
| 15.07.2024 | 45,31 | 45,71 | 44,30 | 44,33 | -2,04% | 202,00 |
| 12.07.2024 | 45,43 | 45,51 | 45,02 | 45,26 | -0,43% | - |
| 11.07.2024 | 45,80 | 45,80 | 45,37 | 45,45 | -0,78% | 10,00 |
| 10.07.2024 | 46,00 | 46,50 | 45,74 | 45,81 | -0,42% | - |
| 09.07.2024 | 46,13 | 46,57 | 45,91 | 46,00 | -0,14% | 2,00 |
| 08.07.2024 | 46,57 | 46,88 | 45,97 | 46,07 | -0,75% | 22,00 |
| 05.07.2024 | 46,47 | 47,03 | 45,88 | 46,42 | -0,12% | - |
| 04.07.2024 | 46,79 | 46,79 | 46,46 | 46,47 | -0,35% | - |
| 03.07.2024 | 45,79 | 47,23 | 45,41 | 46,64 | 1,95% | - |
| 02.07.2024 | 44,99 | 45,80 | 44,87 | 45,75 | 1,58% | - |
| 01.07.2024 | 45,48 | 45,61 | 44,78 | 45,04 | -1,11% | - |
| 28.06.2024 | 46,10 | 46,38 | 45,44 | 45,54 | -1,19% | - |
| 27.06.2024 | 46,23 | 46,35 | 45,96 | 46,09 | -0,39% | 45,00 |
| 26.06.2024 | 46,54 | 46,97 | 46,20 | 46,27 | -0,44% | 5,00 |
| 25.06.2024 | 46,51 | 46,72 | 46,16 | 46,48 | -0,02% | - |
| 24.06.2024 | 46,16 | 46,63 | 45,94 | 46,49 | 0,82% | - |
| 21.06.2024 | 45,80 | 46,52 | 45,80 | 46,11 | 0,05% | 28,00 |
| 20.06.2024 | 46,23 | 46,68 | 45,86 | 46,08 | -0,32% | - |
| 19.06.2024 | 46,34 | 46,35 | 46,22 | 46,23 | -0,40% | - |
| 18.06.2024 | 46,27 | 46,46 | 45,59 | 46,42 | 1,01% | 125,00 |
| 17.06.2024 | 45,31 | 46,23 | 44,99 | 45,95 | 1,66% | 37,00 |
| 14.06.2024 | 44,57 | 45,34 | 44,40 | 45,20 | 1,30% | 16,00 |
| 13.06.2024 | 44,35 | 44,82 | 43,96 | 44,62 | 0,60% | 10,00 |
| 12.06.2024 | 44,07 | 45,29 | 43,48 | 44,36 | 0,82% | 24,00 |
| 11.06.2024 | 43,46 | 44,07 | 43,36 | 44,00 | 1,31% | 11,00 |
| 10.06.2024 | 43,12 | 43,52 | 43,05 | 43,43 | 0,53% | 12,00 |
| 07.06.2024 | 43,54 | 43,73 | 43,05 | 43,20 | -0,63% | - |
| 06.06.2024 | 43,66 | 43,91 | 43,00 | 43,47 | -0,50% | - |
| 05.06.2024 | 43,48 | 43,84 | 43,32 | 43,69 | 0,61% | - |
| 04.06.2024 | 42,22 | 43,48 | 42,06 | 43,43 | 2,71% | 114,00 |
| 03.06.2024 | 42,10 | 42,56 | 41,80 | 42,28 | 0,40% | 45,00 |
| 31.05.2024 | 42,34 | 42,60 | 41,73 | 42,11 | -0,47% | - |
| 30.05.2024 | 41,99 | 42,42 | 41,52 | 42,31 | 0,76% | 39,00 |
| 29.05.2024 | 42,52 | 42,57 | 41,62 | 41,99 | -1,14% | - |
| 28.05.2024 | 42,86 | 43,10 | 42,12 | 42,48 | -0,90% | - |
| 27.05.2024 | 42,57 | 42,94 | 42,56 | 42,86 | 0,60% | - |
| 24.05.2024 | 41,96 | 42,62 | 41,91 | 42,61 | 1,39% | 50,00 |
| 23.05.2024 | 42,61 | 42,82 | 41,89 | 42,02 | -1,63% | 25,00 |
| 22.05.2024 | 42,85 | 43,03 | 42,53 | 42,72 | -0,14% | - |
| 21.05.2024 | 43,04 | 43,19 | 42,68 | 42,78 | -0,71% | - |
| 20.05.2024 | 42,44 | 43,09 | 42,15 | 43,08 | 1,50% | - |
| 17.05.2024 | 43,06 | 43,44 | 42,39 | 42,45 | -2,10% | - |
| 16.05.2024 | 43,34 | 43,75 | 42,90 | 43,36 | 0,00% | - |
| 15.05.2024 | 43,36 | 43,69 | 43,19 | 43,36 | -0,05% | 20,00 |
| 14.05.2024 | 43,02 | 43,68 | 42,56 | 43,38 | 0,92% | - |
| 13.05.2024 | 43,23 | 43,72 | 42,91 | 42,98 | -0,74% | - |
| 10.05.2024 | 43,63 | 44,24 | 43,20 | 43,30 | -0,64% | - |
| 09.05.2024 | 43,39 | 43,75 | 43,14 | 43,58 | 0,33% | - |
| 08.05.2024 | 43,89 | 44,31 | 43,37 | 43,44 | -0,94% | - |
| 07.05.2024 | 43,74 | 44,18 | 43,44 | 43,85 | 0,24% | - |
| 06.05.2024 | 42,81 | 43,74 | 42,79 | 43,74 | 2,01% | - |
| 03.05.2024 | 41,72 | 43,06 | 41,44 | 42,88 | 2,97% | 108,00 |
| 02.05.2024 | 41,78 | 42,25 | 41,58 | 41,65 | -0,20% | - |
| 30.04.2024 | 41,76 | 42,35 | 41,42 | 41,73 | 0,11% | - |
| 29.04.2024 | 41,97 | 42,24 | 41,60 | 41,69 | -0,73% | 18,00 |
| 26.04.2024 | 41,29 | 42,39 | 41,23 | 41,99 | 1,92% | - |
| 25.04.2024 | 40,03 | 41,72 | 39,53 | 41,20 | 2,73% | 150,00 |
| 24.04.2024 | 39,85 | 40,58 | 39,13 | 40,11 | 0,53% | 58,00 |
| 23.04.2024 | 39,86 | 40,15 | 39,49 | 39,90 | 0,16% | - |
| 22.04.2024 | 39,89 | 40,41 | 39,72 | 39,83 | -0,19% | 50,00 |
| 19.04.2024 | 39,88 | 40,06 | 39,54 | 39,91 | 0,03% | - |