12,960€
0,47%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,85 | 13,02 | 12,80 | 12,98 | 0,62% | 100,00 |
| 06.11.2025 | 13,15 | 13,26 | 12,77 | 12,90 | -1,68% | 732,00 |
| 05.11.2025 | 13,00 | 13,31 | 12,98 | 13,12 | 0,77% | - |
| 04.11.2025 | 13,35 | 13,35 | 13,00 | 13,02 | -2,69% | 1.700,00 |
| 03.11.2025 | 13,32 | 13,54 | 13,27 | 13,38 | 0,45% | 645,00 |
| 31.10.2025 | 13,36 | 13,50 | 13,23 | 13,32 | -0,15% | 2.000,00 |
| 30.10.2025 | 13,09 | 13,54 | 13,05 | 13,34 | 1,21% | 1.655,00 |
| 29.10.2025 | 13,20 | 13,22 | 12,90 | 13,18 | 1,23% | - |
| 28.10.2025 | 12,92 | 13,26 | 12,80 | 13,02 | 1,09% | 350,00 |
| 27.10.2025 | 12,84 | 13,14 | 12,84 | 12,88 | 0,63% | 360,00 |
| 24.10.2025 | 12,81 | 12,99 | 12,64 | 12,80 | -0,47% | 130,00 |
| 23.10.2025 | 12,84 | 12,99 | 12,80 | 12,86 | 0,16% | 4,00 |
| 22.10.2025 | 13,20 | 13,27 | 12,73 | 12,84 | -2,13% | 70,00 |
| 21.10.2025 | 13,02 | 13,26 | 13,00 | 13,12 | -0,61% | 516,00 |
| 20.10.2025 | 12,72 | 13,20 | 12,72 | 13,20 | 3,77% | 1.618,00 |
| 17.10.2025 | 12,85 | 12,96 | 12,66 | 12,72 | -3,05% | 1.200,00 |
| 16.10.2025 | 12,76 | 13,34 | 12,73 | 13,12 | 2,66% | - |
| 15.10.2025 | 12,89 | 13,13 | 12,66 | 12,78 | -0,47% | 1.573,00 |
| 14.10.2025 | 12,91 | 13,05 | 12,60 | 12,84 | -2,13% | 3.600,00 |
| 13.10.2025 | 13,24 | 13,29 | 12,97 | 13,12 | 0,15% | 405,00 |
| 10.10.2025 | 13,49 | 13,51 | 13,03 | 13,10 | -3,25% | 3.390,00 |
| 09.10.2025 | 13,47 | 13,60 | 13,18 | 13,54 | 0,00% | 1.252,00 |
| 08.10.2025 | 13,36 | 13,58 | 13,34 | 13,54 | 1,65% | 510,00 |
| 07.10.2025 | 13,50 | 13,54 | 13,30 | 13,32 | -2,63% | 5.192,00 |
| 06.10.2025 | 13,57 | 13,71 | 13,49 | 13,68 | 0,15% | 854,00 |
| 03.10.2025 | 13,70 | 13,76 | 13,53 | 13,66 | -0,15% | 5.500,00 |
| 02.10.2025 | 13,87 | 13,89 | 13,54 | 13,68 | -1,16% | 62.316,00 |
| 01.10.2025 | 13,87 | 13,97 | 13,51 | 13,84 | 0,14% | 2.515,00 |
| 30.09.2025 | 13,88 | 13,96 | 13,49 | 13,82 | 1,47% | 5.078,00 |
| 29.09.2025 | 13,86 | 13,94 | 13,62 | 13,62 | -0,58% | 41.320,00 |
| 26.09.2025 | 13,70 | 13,85 | 13,50 | 13,70 | 0,00% | 10.050,00 |
| 25.09.2025 | 13,77 | 13,78 | 13,31 | 13,70 | 0,15% | 3.180,00 |
| 24.09.2025 | 13,60 | 13,75 | 13,45 | 13,68 | 1,18% | 3.345,00 |
| 23.09.2025 | 13,56 | 13,60 | 13,22 | 13,52 | 0,15% | 330,00 |
| 22.09.2025 | 13,53 | 13,62 | 13,25 | 13,50 | 0,75% | 2.160,00 |
| 19.09.2025 | 13,34 | 13,47 | 13,16 | 13,40 | 0,75% | 2.605,00 |
| 18.09.2025 | 13,12 | 13,30 | 13,10 | 13,30 | 2,31% | 6.467,00 |
| 17.09.2025 | 13,16 | 13,28 | 12,95 | 13,00 | -1,89% | 933,00 |
| 16.09.2025 | 13,59 | 13,60 | 13,14 | 13,25 | -1,71% | 4.870,00 |
| 15.09.2025 | 13,35 | 13,54 | 13,28 | 13,48 | 0,60% | 1.250,00 |
| 12.09.2025 | 13,09 | 13,40 | 13,05 | 13,40 | 2,76% | 2.380,00 |
| 11.09.2025 | 12,84 | 13,11 | 12,81 | 13,04 | 1,09% | 3.510,00 |
| 10.09.2025 | 12,79 | 12,93 | 12,68 | 12,90 | 1,42% | 3.440,00 |
| 09.09.2025 | 12,63 | 12,76 | 12,48 | 12,72 | 0,79% | - |
| 08.09.2025 | 12,54 | 12,74 | 12,52 | 12,62 | 1,12% | 1.792,00 |
| 05.09.2025 | 12,54 | 12,70 | 12,40 | 12,48 | -0,95% | 2.900,00 |
| 04.09.2025 | 12,61 | 12,63 | 12,41 | 12,60 | 0,64% | 2.404,00 |
| 03.09.2025 | 12,47 | 12,60 | 12,36 | 12,52 | 0,00% | 3.510,00 |
| 02.09.2025 | 12,91 | 12,97 | 12,39 | 12,52 | -3,25% | 2.470,00 |
| 01.09.2025 | 12,62 | 12,97 | 12,52 | 12,94 | 3,03% | 4.040,00 |
| 29.08.2025 | 12,48 | 12,62 | 12,32 | 12,56 | 0,32% | 1.542,00 |
| 28.08.2025 | 12,43 | 12,55 | 12,20 | 12,52 | 0,97% | 792,00 |
| 27.08.2025 | 12,48 | 12,49 | 12,30 | 12,40 | -0,32% | 13.050,00 |
| 26.08.2025 | 12,16 | 12,49 | 12,14 | 12,44 | 1,97% | 2.420,00 |
| 25.08.2025 | 12,23 | 12,29 | 12,15 | 12,20 | -0,16% | 1.650,00 |
| 22.08.2025 | 12,17 | 12,23 | 12,06 | 12,22 | -0,16% | 1.612,00 |
| 21.08.2025 | 12,01 | 12,29 | 11,98 | 12,24 | 1,92% | 1.338,00 |
| 20.08.2025 | 11,96 | 12,31 | 11,95 | 12,01 | -2,28% | 4.490,00 |
| 19.08.2025 | 12,69 | 12,77 | 12,24 | 12,29 | -3,53% | 2.153,00 |
| 18.08.2025 | 12,66 | 12,84 | 12,47 | 12,74 | 0,00% | 46.116,00 |
| 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 |