16,843€
1,71%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 16,01 | 16,62 | 15,93 | 16,61 | 3,30% | 227.370,00 |
| 23.07.2026 | 16,47 | 16,48 | 15,98 | 16,08 | -2,68% | 12.930,00 |
| 22.07.2026 | 16,20 | 16,56 | 16,13 | 16,53 | 2,06% | 11.197,00 |
| 21.07.2026 | 16,06 | 16,32 | 15,95 | 16,19 | 1,71% | 12.339,00 |
| 20.07.2026 | 16,00 | 16,37 | 15,82 | 15,92 | -1,70% | 16.469,00 |
| 17.07.2026 | 16,14 | 16,29 | 15,74 | 16,20 | -0,14% | 35.116,00 |
| 16.07.2026 | 16,49 | 16,53 | 16,02 | 16,22 | -1,58% | 9.858,00 |
| 15.07.2026 | 16,61 | 16,62 | 16,31 | 16,48 | -0,18% | 37.876,00 |
| 14.07.2026 | 16,57 | 16,59 | 16,19 | 16,51 | -0,45% | 25.133,00 |
| 13.07.2026 | 16,87 | 16,91 | 16,46 | 16,59 | -2,12% | 28.606,00 |
| 10.07.2026 | 17,05 | 17,18 | 16,58 | 16,95 | 0,34% | 25.918,00 |
| 09.07.2026 | 16,54 | 17,01 | 16,51 | 16,89 | 1,57% | 4.908,00 |
| 08.07.2026 | 16,97 | 17,00 | 16,23 | 16,63 | -2,08% | 22.877,00 |
| 07.07.2026 | 17,75 | 17,86 | 16,86 | 16,98 | -3,71% | 29.190,00 |
| 06.07.2026 | 17,58 | 17,70 | 17,34 | 17,63 | 0,32% | 7.603,00 |
| 03.07.2026 | 17,29 | 17,64 | 17,27 | 17,58 | 1,83% | 11.150,00 |
| 02.07.2026 | 17,10 | 17,53 | 16,88 | 17,26 | 1,94% | 29.789,00 |
| 01.07.2026 | 16,90 | 17,22 | 16,79 | 16,93 | 0,21% | 103.723,00 |
| 30.06.2026 | 16,64 | 16,99 | 16,47 | 16,90 | 1,61% | 42.199,00 |
| 29.06.2026 | 16,61 | 16,75 | 16,26 | 16,63 | 0,91% | 15.880,00 |
| 26.06.2026 | 16,46 | 16,65 | 16,16 | 16,48 | -0,35% | 15.070,00 |
| 25.06.2026 | 16,47 | 16,82 | 16,45 | 16,54 | 0,59% | 68.616,00 |
| 24.06.2026 | 16,15 | 16,50 | 16,05 | 16,44 | 1,78% | 20.152,00 |
| 23.06.2026 | 16,24 | 16,43 | 16,04 | 16,15 | -1,27% | 3.280,00 |
| 22.06.2026 | 16,25 | 16,49 | 16,08 | 16,36 | 0,84% | 24.330,00 |
| 19.06.2026 | 16,30 | 16,43 | 16,14 | 16,22 | -0,12% | 18.766,00 |
| 18.06.2026 | 16,12 | 16,35 | 16,03 | 16,24 | 1,15% | 15.601,00 |
| 17.06.2026 | 16,17 | 16,47 | 15,98 | 16,06 | -0,35% | 26.074,00 |
| 16.06.2026 | 15,57 | 16,29 | 15,46 | 16,12 | 3,40% | 12.429,00 |
| 15.06.2026 | 15,22 | 16,03 | 15,17 | 15,59 | 3,29% | 81.647,00 |
| 12.06.2026 | 14,80 | 15,35 | 14,80 | 15,09 | 2,67% | 16.642,00 |
| 11.06.2026 | 14,28 | 14,70 | 14,25 | 14,70 | 3,11% | 5.256,00 |
| 10.06.2026 | 14,25 | 14,47 | 14,16 | 14,25 | -0,61% | 2.430,00 |
| 09.06.2026 | 14,36 | 14,77 | 14,08 | 14,34 | -0,66% | 2,00 |
| 08.06.2026 | 14,40 | 14,63 | 14,09 | 14,44 | -0,03% | 2.328,00 |
| 05.06.2026 | 14,53 | 14,75 | 14,41 | 14,44 | -0,97% | - |
| 04.06.2026 | 14,52 | 14,67 | 14,48 | 14,58 | 0,52% | 21.710,00 |
| 03.06.2026 | 14,70 | 14,73 | 14,51 | 14,51 | -2,00% | 61,00 |
| 02.06.2026 | 14,62 | 14,94 | 14,58 | 14,80 | 1,05% | 3.109,00 |
| 01.06.2026 | 15,56 | 15,60 | 14,57 | 14,65 | -4,01% | 5.504,00 |
| 29.05.2026 | 15,28 | 15,51 | 15,26 | 15,26 | 1,29% | 3.854,00 |
| 28.05.2026 | 14,66 | 15,24 | 14,66 | 15,07 | 1,48% | 1.500,00 |
| 27.05.2026 | 14,56 | 15,00 | 14,55 | 14,85 | 2,71% | 1.211,00 |
| 26.05.2026 | 14,56 | 14,89 | 14,46 | 14,46 | -0,69% | 71,00 |
| 25.05.2026 | 14,52 | 14,66 | 14,09 | 14,56 | 1,36% | - |
| 22.05.2026 | 14,14 | 14,47 | 14,06 | 14,36 | 2,09% | 1.854,00 |
| 21.05.2026 | 14,10 | 14,20 | 13,91 | 14,07 | -0,34% | 4.039,00 |
| 20.05.2026 | 13,68 | 14,22 | 13,68 | 14,11 | 5,42% | 1.809,00 |
| 19.05.2026 | 13,20 | 13,71 | 13,20 | 13,39 | 0,30% | 6.020,00 |
| 18.05.2026 | 13,04 | 13,57 | 12,92 | 13,35 | 1,11% | 5.400,00 |
| 15.05.2026 | 13,68 | 13,72 | 13,19 | 13,20 | -4,01% | 9.520,00 |
| 14.05.2026 | 13,95 | 14,02 | 13,70 | 13,75 | -1,86% | 324,00 |
| 13.05.2026 | 13,79 | 14,02 | 13,73 | 14,01 | 1,71% | 3.677,00 |
| 12.05.2026 | 14,14 | 14,15 | 13,70 | 13,78 | -2,68% | 7.034,00 |
| 11.05.2026 | 14,10 | 14,23 | 13,84 | 14,16 | 0,20% | 333,00 |
| 08.05.2026 | 14,24 | 14,51 | 14,13 | 14,13 | -0,91% | 702,00 |
| 07.05.2026 | 14,76 | 15,12 | 14,25 | 14,26 | -3,88% | 4.607,00 |
| 06.05.2026 | 14,49 | 15,30 | 14,49 | 14,84 | 6,35% | 11.086,00 |
| 05.05.2026 | 13,76 | 14,01 | 13,70 | 13,95 | 1,28% | 17.831,00 |
| 04.05.2026 | 14,00 | 14,03 | 13,71 | 13,77 | -0,22% | 3.459,00 |
| 30.04.2026 | 13,26 | 13,94 | 13,26 | 13,80 | 7,16% | 2.510,00 |
| 29.04.2026 | 13,03 | 13,28 | 12,63 | 12,88 | -1,56% | 8.501,00 |
| 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 |