15,330€
0,20%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 15,29 | 15,33 | 15,28 | 15,33 | 0,00% | - |
| 19.02.2026 | 15,34 | 15,46 | 14,80 | 15,33 | -0,07% | 104.538,00 |
| 18.02.2026 | 15,04 | 15,43 | 15,02 | 15,34 | 2,27% | 14.067,00 |
| 17.02.2026 | 15,03 | 15,10 | 14,63 | 15,00 | -0,33% | 15.745,00 |
| 16.02.2026 | 14,84 | 15,10 | 14,77 | 15,05 | 2,03% | 31.000,00 |
| 13.02.2026 | 14,42 | 14,87 | 14,25 | 14,75 | 3,29% | 10.819,00 |
| 12.02.2026 | 14,62 | 14,75 | 14,19 | 14,28 | -1,38% | 23.774,00 |
| 11.02.2026 | 14,46 | 14,73 | 14,38 | 14,48 | -0,21% | 17.888,00 |
| 10.02.2026 | 14,88 | 14,88 | 14,31 | 14,51 | -2,29% | 10.700,00 |
| 09.02.2026 | 14,35 | 14,88 | 14,35 | 14,85 | 4,14% | 30.598,00 |
| 06.02.2026 | 14,02 | 14,31 | 13,91 | 14,26 | 2,08% | 5.725,00 |
| 05.02.2026 | 14,29 | 14,44 | 13,85 | 13,97 | -2,58% | 47.780,00 |
| 04.02.2026 | 14,64 | 14,86 | 14,21 | 14,34 | -2,18% | 12.589,00 |
| 03.02.2026 | 14,52 | 14,83 | 14,24 | 14,66 | 1,24% | 122.463,00 |
| 02.02.2026 | 13,63 | 14,50 | 13,32 | 14,48 | 2,55% | 23.411,00 |
| 30.01.2026 | 13,99 | 14,26 | 13,91 | 14,12 | 0,36% | 7.710,00 |
| 29.01.2026 | 14,04 | 14,32 | 13,86 | 14,07 | 0,07% | 196.594,00 |
| 28.01.2026 | 14,46 | 14,53 | 13,87 | 14,06 | -2,43% | 10.297,00 |
| 27.01.2026 | 14,45 | 14,57 | 14,39 | 14,41 | 0,00% | 10.007,00 |
| 26.01.2026 | 14,57 | 14,62 | 14,37 | 14,41 | -2,11% | 24.894,00 |
| 23.01.2026 | 14,57 | 14,79 | 14,35 | 14,72 | 1,38% | 45.080,00 |
| 22.01.2026 | 14,82 | 14,89 | 14,37 | 14,52 | -1,76% | 5.848,00 |
| 21.01.2026 | 14,89 | 14,96 | 14,32 | 14,78 | 0,00% | 31.004,00 |
| 20.01.2026 | 14,53 | 14,87 | 14,32 | 14,78 | 1,51% | 33.730,00 |
| 19.01.2026 | 14,10 | 14,99 | 14,03 | 14,56 | -2,48% | 44.651,00 |
| 16.01.2026 | 14,99 | 15,06 | 14,78 | 14,93 | -0,07% | 115.119,00 |
| 15.01.2026 | 14,89 | 14,94 | 14,72 | 14,94 | 0,47% | 17.753,00 |
| 14.01.2026 | 15,24 | 15,33 | 14,77 | 14,87 | -2,24% | 32.741,00 |
| 13.01.2026 | 15,07 | 15,36 | 14,96 | 15,21 | 1,06% | 21.779,00 |
| 12.01.2026 | 15,17 | 15,41 | 14,92 | 15,05 | -0,20% | 20.924,00 |
| 09.01.2026 | 14,87 | 15,16 | 14,77 | 15,08 | 1,55% | 24.785,00 |
| 08.01.2026 | 14,77 | 14,90 | 14,60 | 14,85 | 0,54% | 13.595,00 |
| 07.01.2026 | 14,53 | 14,81 | 14,43 | 14,77 | 1,72% | 15.758,00 |
| 06.01.2026 | 14,30 | 14,77 | 14,21 | 14,52 | 1,54% | 54.088,00 |
| 05.01.2026 | 13,94 | 14,39 | 13,74 | 14,30 | 3,77% | 32.910,00 |
| 02.01.2026 | 13,22 | 13,87 | 13,19 | 13,78 | 4,55% | 23.055,00 |
| 30.12.2025 | 13,06 | 13,20 | 13,06 | 13,18 | 0,15% | 12.140,00 |
| 29.12.2025 | 13,27 | 13,28 | 13,03 | 13,16 | -1,79% | 1.738,00 |
| 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 |