13,400€
0,45%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 13,26 | 13,40 | 13,14 | 13,40 | 0,45% | 175,00 |
| 22.12.2025 | 13,36 | 13,46 | 13,10 | 13,34 | -0,45% | - |
| 19.12.2025 | 13,12 | 13,47 | 13,05 | 13,40 | 2,13% | 1.297,00 |
| 18.12.2025 | 12,63 | 13,14 | 12,61 | 13,12 | 3,96% | 3.119,00 |
| 17.12.2025 | 12,56 | 12,92 | 12,54 | 12,62 | 0,48% | - |
| 16.12.2025 | 12,57 | 12,71 | 12,44 | 12,56 | -1,10% | 570,00 |
| 15.12.2025 | 12,57 | 12,86 | 12,56 | 12,70 | -0,31% | 3.125,00 |
| 12.12.2025 | 12,73 | 12,84 | 12,53 | 12,74 | 0,63% | 1.730,00 |
| 11.12.2025 | 12,71 | 12,76 | 12,58 | 12,66 | -0,78% | 90,00 |
| 10.12.2025 | 12,90 | 12,91 | 12,66 | 12,76 | -0,31% | 503,00 |
| 09.12.2025 | 12,97 | 12,98 | 12,75 | 12,80 | -0,47% | 2.410,00 |
| 08.12.2025 | 12,63 | 12,98 | 12,54 | 12,86 | 3,04% | 1.954,00 |
| 05.12.2025 | 12,57 | 12,87 | 12,36 | 12,48 | -0,95% | 220,00 |
| 04.12.2025 | 12,31 | 12,65 | 12,19 | 12,60 | 2,61% | 594,00 |
| 03.12.2025 | 11,97 | 12,33 | 11,90 | 12,28 | 2,33% | 2.422,00 |
| 02.12.2025 | 11,93 | 12,06 | 11,81 | 12,00 | 0,50% | 2.432,00 |
| 01.12.2025 | 12,27 | 12,28 | 11,80 | 11,94 | -2,45% | 2.220,00 |
| 28.11.2025 | 12,17 | 12,36 | 12,16 | 12,24 | 0,00% | 432,00 |
| 27.11.2025 | 12,22 | 12,24 | 12,06 | 12,24 | 0,66% | 462,00 |
| 26.11.2025 | 11,97 | 12,31 | 11,91 | 12,16 | 1,33% | 598,00 |
| 25.11.2025 | 11,61 | 12,00 | 11,57 | 12,00 | 3,81% | 500,00 |
| 24.11.2025 | 11,65 | 11,89 | 11,45 | 11,56 | -2,20% | 12.781,00 |
| 21.11.2025 | 11,97 | 12,08 | 11,62 | 11,82 | -3,59% | 10.490,00 |
| 20.11.2025 | 12,13 | 12,65 | 11,95 | 12,26 | 1,16% | 7.270,00 |
| 19.11.2025 | 12,24 | 12,31 | 11,96 | 12,12 | -0,98% | 10.356,00 |
| 18.11.2025 | 12,46 | 12,46 | 12,02 | 12,24 | -2,39% | 16.351,00 |
| 17.11.2025 | 12,59 | 12,67 | 12,36 | 12,54 | 0,00% | 2.151,00 |
| 14.11.2025 | 12,70 | 13,44 | 12,28 | 12,54 | -2,34% | 9.319,00 |
| 13.11.2025 | 13,14 | 13,29 | 12,74 | 12,84 | -1,68% | 1.354,00 |
| 12.11.2025 | 13,24 | 13,30 | 12,98 | 13,06 | -1,21% | 818,00 |
| 11.11.2025 | 13,45 | 13,47 | 12,98 | 13,22 | -1,20% | 6.328,00 |
| 10.11.2025 | 13,11 | 13,45 | 13,08 | 13,38 | 2,45% | 4.303,00 |
| 07.11.2025 | 12,85 | 13,06 | 12,74 | 13,06 | 1,24% | 1.505,00 |
| 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 |