14,097€
0,22%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,16 | 14,18 | 14,11 | 14,13 | 0,02% | - |
| 21.05.2026 | 14,06 | 14,23 | 13,87 | 14,13 | -0,38% | 24.689,00 |
| 20.05.2026 | 13,38 | 14,26 | 13,38 | 14,18 | 6,24% | 3.189,00 |
| 19.05.2026 | 13,21 | 13,75 | 13,20 | 13,35 | -0,19% | 19.450,00 |
| 18.05.2026 | 13,09 | 13,63 | 12,91 | 13,37 | 1,13% | 34.077,00 |
| 15.05.2026 | 13,71 | 13,82 | 13,18 | 13,22 | -4,04% | 25.812,00 |
| 14.05.2026 | 14,01 | 14,14 | 13,70 | 13,78 | -1,87% | 7.452,00 |
| 13.05.2026 | 13,90 | 14,10 | 13,71 | 14,04 | 1,58% | 21.408,00 |
| 12.05.2026 | 14,18 | 14,18 | 13,70 | 13,82 | -2,55% | 26.198,00 |
| 11.05.2026 | 14,10 | 14,32 | 13,81 | 14,18 | 0,62% | 4.411,00 |
| 08.05.2026 | 14,35 | 14,58 | 14,09 | 14,10 | -2,49% | 7.170,00 |
| 07.05.2026 | 14,87 | 15,27 | 14,27 | 14,46 | -2,52% | 14.801,00 |
| 06.05.2026 | 14,04 | 15,40 | 13,97 | 14,83 | 6,07% | 31.283,00 |
| 05.05.2026 | 13,85 | 14,03 | 13,63 | 13,98 | 1,04% | 96.416,00 |
| 04.05.2026 | 14,02 | 14,30 | 13,70 | 13,84 | 0,13% | 25.846,00 |
| 30.04.2026 | 12,65 | 13,98 | 12,65 | 13,82 | 7,58% | 34.215,00 |
| 29.04.2026 | 13,08 | 13,30 | 12,63 | 12,85 | -1,84% | 47.262,00 |
| 28.04.2026 | 13,20 | 13,25 | 12,86 | 13,09 | -0,91% | 5.150,00 |
| 27.04.2026 | 13,20 | 13,36 | 13,11 | 13,21 | -0,08% | 13.909,00 |
| 24.04.2026 | 13,32 | 13,44 | 13,11 | 13,22 | -1,67% | 12.128,00 |
| 23.04.2026 | 13,12 | 13,53 | 12,70 | 13,44 | 1,82% | 20.329,00 |
| 22.04.2026 | 13,76 | 13,90 | 13,16 | 13,20 | -3,31% | 31.922,00 |
| 21.04.2026 | 14,69 | 14,71 | 13,63 | 13,65 | -6,94% | 13.926,00 |
| 20.04.2026 | 14,64 | 14,76 | 14,52 | 14,67 | -2,98% | 7.615,00 |
| 17.04.2026 | 14,61 | 15,24 | 14,25 | 15,12 | 3,90% | 14.663,00 |
| 16.04.2026 | 14,90 | 15,06 | 14,26 | 14,55 | -2,18% | 10.929,00 |
| 15.04.2026 | 15,06 | 15,13 | 14,81 | 14,88 | -1,87% | 7.010,00 |
| 14.04.2026 | 14,57 | 15,22 | 14,52 | 15,16 | 3,55% | 57.749,00 |
| 13.04.2026 | 14,26 | 14,69 | 14,20 | 14,64 | 0,80% | 2.914,00 |
| 10.04.2026 | 14,60 | 14,82 | 14,50 | 14,52 | -2,12% | 6.645,00 |
| 09.04.2026 | 14,54 | 14,85 | 14,51 | 14,84 | 1,20% | 595,00 |
| 08.04.2026 | 14,00 | 14,75 | 14,00 | 14,66 | 10,57% | 13.251,00 |
| 07.04.2026 | 13,54 | 13,66 | 13,10 | 13,26 | -2,93% | 3.140,00 |
| 02.04.2026 | 13,80 | 13,86 | 13,44 | 13,66 | -1,87% | 12.115,00 |
| 01.04.2026 | 13,56 | 14,10 | 13,56 | 13,92 | 3,73% | 11.995,00 |
| 31.03.2026 | 12,70 | 13,46 | 12,60 | 13,42 | 6,00% | 43.800,00 |
| 30.03.2026 | 12,50 | 12,88 | 12,46 | 12,66 | -0,78% | 21.759,00 |
| 27.03.2026 | 13,18 | 13,36 | 12,72 | 12,76 | -2,30% | 12.588,00 |
| 26.03.2026 | 13,74 | 13,74 | 13,06 | 13,06 | -5,22% | 5.261,00 |
| 25.03.2026 | 13,60 | 13,96 | 13,58 | 13,78 | 1,32% | 5.620,00 |
| 24.03.2026 | 13,82 | 13,88 | 13,40 | 13,60 | -1,45% | 146,00 |
| 23.03.2026 | 12,64 | 14,22 | 12,64 | 13,80 | 4,07% | 26.931,00 |
| 20.03.2026 | 13,98 | 14,16 | 13,16 | 13,26 | -5,29% | 7.282,00 |
| 19.03.2026 | 14,48 | 14,48 | 13,72 | 14,00 | -2,51% | 6.110,00 |
| 18.03.2026 | 14,50 | 15,02 | 14,26 | 14,36 | 2,13% | 7.382,00 |
| 17.03.2026 | 14,34 | 14,64 | 14,06 | 14,06 | -2,63% | 943,00 |
| 16.03.2026 | 14,18 | 14,50 | 14,14 | 14,44 | -0,14% | 7.139,00 |
| 13.03.2026 | 14,98 | 14,98 | 14,16 | 14,46 | -3,21% | 5.826,00 |
| 12.03.2026 | 15,02 | 15,52 | 14,70 | 14,94 | -1,32% | 10.549,00 |
| 11.03.2026 | 15,34 | 15,34 | 14,78 | 15,14 | -1,17% | 7.342,00 |
| 10.03.2026 | 14,48 | 15,42 | 14,36 | 15,32 | 6,83% | 8.549,00 |
| 09.03.2026 | 14,52 | 14,68 | 13,74 | 14,34 | -2,32% | 17.451,00 |
| 06.03.2026 | 15,20 | 15,28 | 14,68 | 14,68 | -2,39% | 14.372,00 |
| 05.03.2026 | 15,60 | 15,98 | 14,94 | 15,04 | -4,69% | 9.791,00 |
| 04.03.2026 | 14,86 | 15,92 | 14,84 | 15,78 | 4,50% | 20.138,00 |
| 03.03.2026 | 15,70 | 15,76 | 14,70 | 15,10 | -4,31% | 17.063,00 |
| 02.03.2026 | 15,30 | 15,94 | 14,56 | 15,78 | 1,15% | 45.432,00 |
| 27.02.2026 | 15,68 | 15,88 | 15,42 | 15,60 | -1,39% | 10.370,00 |
| 26.02.2026 | 15,30 | 16,30 | 15,30 | 15,82 | 2,06% | 17.527,00 |
| 25.02.2026 | 15,24 | 15,54 | 15,20 | 15,50 | 1,17% | 10.000,00 |
| 24.02.2026 | 15,52 | 15,56 | 15,10 | 15,32 | -0,65% | 11.578,00 |
| 23.02.2026 | 15,54 | 15,56 | 15,22 | 15,42 | -0,77% | 3.478,00 |
| 20.02.2026 | 15,26 | 15,60 | 15,26 | 15,54 | 1,57% | 499,00 |
| 19.02.2026 | 15,30 | 15,44 | 15,08 | 15,30 | -0,13% | 20.375,00 |
| 18.02.2026 | 15,04 | 15,42 | 15,02 | 15,32 | 1,86% | 3.910,00 |
| 17.02.2026 | 15,02 | 15,08 | 14,68 | 15,04 | 0,00% | 2.895,00 |
| 16.02.2026 | 14,86 | 15,08 | 14,80 | 15,04 | 2,17% | 10.594,00 |
| 13.02.2026 | 14,26 | 14,86 | 14,24 | 14,72 | 3,08% | 3.794,00 |
| 12.02.2026 | 14,54 | 14,72 | 14,24 | 14,28 | -1,24% | 11.764,00 |
| 11.02.2026 | 14,48 | 14,70 | 14,36 | 14,46 | -0,28% | 3.602,00 |
| 10.02.2026 | 14,84 | 14,88 | 14,42 | 14,50 | -2,03% | 300,00 |
| 09.02.2026 | 14,38 | 14,86 | 14,04 | 14,80 | 3,79% | 15.152,00 |
| 06.02.2026 | 13,98 | 14,28 | 13,90 | 14,26 | 2,30% | 837,00 |
| 05.02.2026 | 14,38 | 14,40 | 13,90 | 13,94 | -2,65% | 14.268,00 |
| 04.02.2026 | 14,62 | 14,84 | 14,22 | 14,32 | -2,32% | 5.749,00 |
| 03.02.2026 | 14,68 | 14,82 | 13,98 | 14,66 | 1,38% | 59.791,00 |
| 02.02.2026 | 14,12 | 14,46 | 13,28 | 14,46 | 2,55% | 9.713,00 |
| 30.01.2026 | 14,02 | 14,26 | 13,86 | 14,10 | 0,43% | 3.677,00 |
| 29.01.2026 | 14,12 | 14,30 | 13,88 | 14,04 | -0,14% | 42.070,00 |
| 28.01.2026 | 14,46 | 14,50 | 13,84 | 14,06 | -2,23% | 6.580,00 |
| 27.01.2026 | 14,50 | 14,54 | 14,38 | 14,38 | -0,14% | 1.672,00 |
| 26.01.2026 | 14,66 | 14,66 | 14,36 | 14,40 | -2,17% | 9.959,00 |
| 23.01.2026 | 14,60 | 14,76 | 14,48 | 14,72 | 1,38% | 5.600,00 |
| 22.01.2026 | 14,80 | 14,88 | 14,36 | 14,52 | -1,49% | 3.618,00 |
| 21.01.2026 | 14,90 | 14,92 | 14,46 | 14,74 | -0,14% | 13.126,00 |
| 20.01.2026 | 14,52 | 14,84 | 14,34 | 14,76 | 1,65% | 20.770,00 |
| 19.01.2026 | 14,68 | 14,96 | 14,36 | 14,52 | -2,55% | 12.272,00 |
| 16.01.2026 | 15,02 | 15,04 | 14,84 | 14,90 | -0,13% | 29.073,00 |
| 15.01.2026 | 14,88 | 14,92 | 14,74 | 14,92 | 0,54% | 4.688,00 |
| 14.01.2026 | 15,20 | 15,26 | 14,80 | 14,84 | -2,24% | 5.689,00 |
| 13.01.2026 | 15,06 | 15,24 | 15,00 | 15,18 | 0,93% | 6.081,00 |
| 12.01.2026 | 15,12 | 15,28 | 14,98 | 15,04 | -0,27% | 9.090,00 |
| 09.01.2026 | 14,88 | 15,16 | 14,80 | 15,08 | 1,75% | 13.061,00 |
| 08.01.2026 | 14,74 | 14,88 | 14,62 | 14,82 | 0,54% | 1.359,00 |
| 07.01.2026 | 14,52 | 14,78 | 14,46 | 14,74 | 1,52% | 2.313,00 |
| 06.01.2026 | 14,34 | 14,70 | 14,26 | 14,52 | 1,54% | 16.007,00 |
| 05.01.2026 | 13,88 | 14,38 | 13,88 | 14,30 | 3,77% | 14.088,00 |
| 02.01.2026 | 13,22 | 13,80 | 13,16 | 13,78 | 4,55% | 5.506,00 |
| 30.12.2025 | 13,02 | 13,18 | 13,02 | 13,18 | 0,15% | 12.140,00 |
| 29.12.2025 | 13,22 | 13,22 | 13,04 | 13,16 | -1,79% | 1.588,00 |