12,640€
-3,36%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,14 | 13,17 | 12,52 | 12,74 | -2,67% | 1.940,00 |
| 14.08.2025 | 12,77 | 13,14 | 12,75 | 13,09 | 2,43% | 1.143,00 |
| 13.08.2025 | 12,85 | 12,94 | 12,69 | 12,78 | -0,39% | 8.957,00 |
| 12.08.2025 | 12,73 | 12,85 | 12,60 | 12,83 | 1,18% | 943,00 |
| 11.08.2025 | 12,57 | 12,81 | 12,31 | 12,68 | 0,63% | 465,00 |
| 08.08.2025 | 12,62 | 12,65 | 12,43 | 12,60 | -0,24% | 5.543,00 |
| 07.08.2025 | 12,75 | 12,76 | 12,40 | 12,63 | -1,02% | 1.318,00 |
| 06.08.2025 | 12,58 | 12,79 | 12,48 | 12,76 | 2,16% | 3.438,00 |
| 05.08.2025 | 12,82 | 12,93 | 12,45 | 12,49 | -1,73% | 6.455,00 |
| 04.08.2025 | 12,46 | 12,74 | 12,29 | 12,71 | 2,17% | 6.526,00 |
| 01.08.2025 | 12,35 | 12,55 | 12,00 | 12,44 | -0,16% | 6.885,00 |
| 31.07.2025 | 11,71 | 12,90 | 11,60 | 12,46 | 6,68% | 17.080,00 |
| 30.07.2025 | 11,77 | 11,85 | 11,58 | 11,68 | -0,17% | 3.855,00 |
| 29.07.2025 | 11,59 | 11,90 | 11,43 | 11,70 | 1,30% | 3.982,00 |
| 28.07.2025 | 11,52 | 11,63 | 11,27 | 11,55 | 1,49% | 4.648,00 |
| 25.07.2025 | 11,54 | 11,54 | 11,32 | 11,38 | -1,64% | - |
| 24.07.2025 | 11,72 | 11,79 | 11,45 | 11,57 | -1,78% | 14.719,00 |
| 23.07.2025 | 11,57 | 11,83 | 11,40 | 11,78 | 1,99% | 1.923,00 |
| 22.07.2025 | 11,75 | 11,78 | 11,34 | 11,55 | -1,45% | 2.174,00 |
| 21.07.2025 | 11,84 | 11,86 | 11,59 | 11,72 | -0,68% | 2.072,00 |
| 18.07.2025 | 11,88 | 11,95 | 11,62 | 11,80 | -0,25% | 2.716,00 |
| 17.07.2025 | 11,75 | 11,87 | 11,52 | 11,83 | 1,28% | 1.982,00 |
| 16.07.2025 | 11,58 | 11,76 | 11,48 | 11,68 | 0,52% | 8.340,00 |
| 15.07.2025 | 11,68 | 11,79 | 11,41 | 11,62 | -1,27% | 5.200,00 |
| 14.07.2025 | 11,53 | 11,77 | 11,41 | 11,77 | 1,90% | 4.462,00 |
| 11.07.2025 | 11,60 | 11,63 | 11,37 | 11,55 | -0,60% | 95,00 |
| 10.07.2025 | 11,68 | 11,73 | 11,42 | 11,62 | -0,34% | 1.944,00 |
| 09.07.2025 | 11,41 | 11,79 | 11,35 | 11,66 | 2,64% | 4.524,00 |
| 08.07.2025 | 11,48 | 11,55 | 11,29 | 11,36 | -0,96% | 19.270,00 |
| 07.07.2025 | 11,34 | 11,54 | 11,28 | 11,47 | 2,14% | 12.451,00 |
| 04.07.2025 | 11,23 | 11,35 | 11,14 | 11,23 | -0,18% | 227,00 |
| 03.07.2025 | 11,14 | 11,25 | 10,90 | 11,25 | 1,08% | 1.300,00 |
| 02.07.2025 | 11,17 | 11,37 | 10,90 | 11,13 | -0,09% | 4.279,00 |
| 01.07.2025 | 11,43 | 11,58 | 11,06 | 11,14 | -3,21% | 1.721,00 |
| 30.06.2025 | 11,44 | 11,62 | 11,32 | 11,51 | 1,41% | 4.500,00 |
| 27.06.2025 | 10,99 | 11,39 | 10,96 | 11,35 | 2,34% | 1.465,00 |
| 26.06.2025 | 10,81 | 11,21 | 10,76 | 11,09 | 1,46% | 4.466,00 |
| 25.06.2025 | 10,68 | 10,98 | 10,68 | 10,93 | 1,96% | 4.860,00 |
| 24.06.2025 | 10,49 | 10,79 | 10,48 | 10,72 | 3,47% | - |
| 23.06.2025 | 10,22 | 10,51 | 10,13 | 10,36 | -1,24% | 3.010,00 |
| 20.06.2025 | 10,45 | 10,58 | 10,37 | 10,49 | 1,16% | 2.260,00 |
| 19.06.2025 | 10,49 | 10,60 | 10,29 | 10,37 | -2,08% | 1.930,00 |
| 18.06.2025 | 10,41 | 10,65 | 10,41 | 10,59 | 0,95% | 2.075,00 |
| 17.06.2025 | 10,45 | 10,58 | 10,32 | 10,49 | 0,58% | 920,00 |
| 16.06.2025 | 10,29 | 10,51 | 10,25 | 10,43 | 2,15% | 1.850,00 |
| 13.06.2025 | 10,29 | 10,45 | 10,02 | 10,21 | -3,59% | - |
| 12.06.2025 | 10,49 | 10,63 | 10,25 | 10,59 | 0,19% | 20.206,00 |
| 11.06.2025 | 10,49 | 10,72 | 10,41 | 10,57 | 0,76% | 3.327,00 |
| 10.06.2025 | 10,59 | 10,88 | 10,37 | 10,49 | -1,04% | 21.644,00 |
| 09.06.2025 | 10,65 | 10,85 | 10,42 | 10,60 | -0,84% | 3.200,00 |
| 06.06.2025 | 10,52 | 10,87 | 10,38 | 10,69 | 1,14% | 2.048,00 |
| 05.06.2025 | 10,77 | 10,79 | 10,47 | 10,57 | -2,58% | 3.534,00 |
| 04.06.2025 | 10,81 | 10,85 | 10,67 | 10,85 | 0,46% | 2.232,00 |
| 03.06.2025 | 10,42 | 10,86 | 10,37 | 10,80 | 2,86% | 3.248,00 |
| 02.06.2025 | 10,33 | 10,56 | 10,23 | 10,50 | 0,57% | 2.930,00 |
| 30.05.2025 | 10,15 | 10,45 | 10,15 | 10,44 | 2,00% | 17.536,00 |
| 29.05.2025 | 10,39 | 10,47 | 10,14 | 10,24 | -1,11% | 50,00 |
| 28.05.2025 | 10,25 | 10,48 | 10,21 | 10,35 | 0,07% | 19.514,00 |
| 27.05.2025 | 10,32 | 10,37 | 10,10 | 10,34 | 0,32% | 30.210,00 |
| 26.05.2025 | 10,20 | 10,44 | 10,20 | 10,31 | 2,73% | 9.244,00 |
| 23.05.2025 | 10,01 | 10,24 | 9,78 | 10,04 | 0,50% | 4.900,00 |
| 22.05.2025 | 9,72 | 10,01 | 9,71 | 9,99 | 2,47% | 4.460,00 |
| 21.05.2025 | 9,77 | 9,93 | 9,72 | 9,75 | -0,92% | 3.500,00 |
| 20.05.2025 | 9,66 | 9,88 | 9,57 | 9,84 | -0,26% | 22.295,00 |
| 19.05.2025 | 9,63 | 9,94 | 9,60 | 9,86 | 0,99% | 7.472,00 |
| 16.05.2025 | 9,64 | 9,83 | 9,60 | 9,76 | 0,74% | 1.202,00 |
| 15.05.2025 | 9,40 | 9,71 | 9,33 | 9,69 | 2,59% | 4.650,00 |
| 14.05.2025 | 9,49 | 9,70 | 9,38 | 9,45 | -0,87% | 121,00 |
| 13.05.2025 | 9,26 | 9,56 | 9,24 | 9,53 | 1,93% | 307,00 |
| 12.05.2025 | 9,58 | 9,70 | 9,09 | 9,35 | -1,19% | 17.854,00 |
| 09.05.2025 | 9,52 | 9,60 | 9,37 | 9,46 | -0,49% | 1.112,00 |
| 08.05.2025 | 9,23 | 9,65 | 9,18 | 9,51 | 3,39% | 3.625,00 |
| 07.05.2025 | 9,20 | 9,32 | 9,07 | 9,20 | -0,22% | - |
| 06.05.2025 | 9,25 | 9,45 | 9,14 | 9,22 | -0,54% | 150,00 |
| 05.05.2025 | 9,20 | 9,53 | 9,13 | 9,27 | 0,47% | 2.677,00 |
| 02.05.2025 | 8,99 | 9,35 | 8,98 | 9,23 | 4,23% | 3.738,00 |
| 30.04.2025 | 8,90 | 8,93 | 8,74 | 8,85 | -1,66% | 3.410,00 |
| 29.04.2025 | 8,98 | 9,12 | 8,93 | 9,00 | 0,06% | - |
| 28.04.2025 | 8,93 | 9,08 | 8,80 | 9,00 | 0,22% | 4.111,00 |
| 25.04.2025 | 8,75 | 9,10 | 8,72 | 8,98 | 2,55% | 8.472,00 |
| 24.04.2025 | 8,52 | 8,81 | 8,43 | 8,75 | 1,55% | 150,00 |
| 23.04.2025 | 8,51 | 8,67 | 8,48 | 8,62 | 1,28% | 3.580,00 |
| 22.04.2025 | 8,28 | 8,52 | 8,21 | 8,51 | -0,01% | 8.636,00 |
| 17.04.2025 | 8,46 | 8,81 | 8,21 | 8,51 | 0,25% | 2.200,00 |
| 16.04.2025 | 8,48 | 8,65 | 8,38 | 8,49 | -1,86% | 8.163,00 |
| 15.04.2025 | 8,36 | 8,70 | 8,34 | 8,65 | 3,51% | 3.872,00 |
| 14.04.2025 | 8,37 | 8,64 | 8,09 | 8,36 | 0,08% | 8.835,00 |
| 11.04.2025 | 8,03 | 8,35 | 7,79 | 8,35 | 3,60% | 700,00 |
| 10.04.2025 | 8,73 | 8,79 | 7,95 | 8,06 | -7,36% | 3.580,00 |
| 09.04.2025 | 7,57 | 9,01 | 7,46 | 8,70 | 14,01% | 5.550,00 |
| 08.04.2025 | 7,72 | 8,30 | 7,63 | 7,63 | 0,67% | 5.492,00 |
| 07.04.2025 | 6,73 | 8,09 | 6,21 | 7,58 | -0,50% | 118.366,00 |
| 04.04.2025 | 8,92 | 8,93 | 7,61 | 7,62 | -15,31% | 32.034,00 |
| 03.04.2025 | 8,75 | 9,01 | 8,73 | 9,00 | -1,05% | 5.360,00 |
| 02.04.2025 | 9,31 | 9,40 | 8,96 | 9,09 | -3,32% | 32.638,00 |
| 01.04.2025 | 8,88 | 9,62 | 8,87 | 9,40 | 5,23% | 4.700,00 |
| 31.03.2025 | 9,36 | 9,36 | 8,91 | 8,94 | -4,28% | 11.170,00 |
| 28.03.2025 | 9,50 | 9,62 | 9,28 | 9,34 | -2,82% | 1.234,00 |
| 27.03.2025 | 9,64 | 9,79 | 9,52 | 9,61 | -1,19% | 1.000,00 |
| 26.03.2025 | 9,69 | 9,88 | 9,62 | 9,72 | -1,76% | 468,00 |