15,824€
-0,60%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 16,03 | 16,21 | 15,92 | 15,96 | -0,47% | 7.867,00 |
| 13.10.2026 | 16,55 | 16,59 | 15,97 | 16,03 | -2,77% | 3.948,00 |
| 12.10.2026 | 16,35 | 16,61 | 16,27 | 16,49 | 0,75% | 1.678,00 |
| 09.10.2026 | 16,37 | 16,44 | 16,06 | 16,36 | 0,37% | 20.245,00 |
| 08.10.2026 | 16,65 | 16,68 | 16,06 | 16,30 | -2,66% | 27.685,00 |
| 07.10.2026 | 16,97 | 17,16 | 16,53 | 16,75 | -1,27% | 18.666,00 |
| 06.10.2026 | 17,40 | 17,56 | 16,91 | 16,96 | -2,51% | 18.375,00 |
| 05.10.2026 | 17,36 | 17,61 | 17,27 | 17,40 | -0,17% | 12.307,00 |
| 02.10.2026 | 17,37 | 17,62 | 17,31 | 17,43 | 0,39% | 15.247,00 |
| 01.10.2026 | 17,10 | 17,51 | 17,09 | 17,36 | 1,88% | - |
| 30.09.2026 | 17,33 | 17,53 | 16,93 | 17,04 | -1,21% | 33.478,00 |
| 29.09.2026 | 17,15 | 17,49 | 17,12 | 17,25 | 0,06% | 18.677,00 |
| 28.09.2026 | 17,24 | 17,50 | 17,11 | 17,24 | -0,60% | 20.000,00 |
| 25.09.2026 | 17,44 | 17,49 | 17,18 | 17,35 | -0,30% | 21.684,00 |
| 24.09.2026 | 17,33 | 17,51 | 17,02 | 17,40 | 0,17% | 8.280,00 |
| 23.09.2026 | 17,44 | 17,60 | 17,23 | 17,37 | -0,17% | 24.884,00 |
| 22.09.2026 | 17,61 | 17,63 | 17,22 | 17,40 | -1,23% | 7.090,00 |
| 21.09.2026 | 16,97 | 17,80 | 16,97 | 17,61 | 4,35% | 15.022,00 |
| 18.09.2026 | 17,35 | 17,47 | 16,79 | 16,88 | -1,98% | 806,00 |
| 17.09.2026 | 16,84 | 17,45 | 16,83 | 17,22 | 2,69% | 42.846,00 |
| 16.09.2026 | 16,63 | 16,88 | 16,61 | 16,77 | 1,21% | 93.248,00 |
| 15.09.2026 | 16,68 | 16,85 | 16,51 | 16,57 | -0,64% | 5.738,00 |
| 14.09.2026 | 17,06 | 17,09 | 16,44 | 16,68 | -2,56% | 36.082,00 |
| 11.09.2026 | 16,76 | 17,13 | 16,72 | 17,12 | 2,55% | 11.762,00 |
| 10.09.2026 | 16,89 | 16,92 | 16,49 | 16,69 | -0,99% | 22.924,00 |
| 09.09.2026 | 17,18 | 17,18 | 16,76 | 16,86 | -1,80% | 11.735,00 |
| 08.09.2026 | 17,33 | 17,37 | 17,13 | 17,17 | -0,97% | 15.701,00 |
| 07.09.2026 | 17,43 | 17,56 | 17,20 | 17,33 | -0,37% | 6.056,00 |
| 04.09.2026 | 17,25 | 17,43 | 17,21 | 17,40 | 0,46% | 13.397,00 |
| 03.09.2026 | 17,23 | 17,45 | 16,99 | 17,32 | 0,84% | 6.545,00 |
| 02.09.2026 | 17,05 | 17,19 | 16,92 | 17,17 | 0,80% | 90,00 |
| 01.09.2026 | 17,58 | 17,60 | 17,01 | 17,04 | -2,80% | 16.218,00 |
| 31.08.2026 | 18,04 | 18,04 | 17,43 | 17,53 | -2,06% | 13.874,00 |
| 28.08.2026 | 18,02 | 18,08 | 17,75 | 17,90 | -0,44% | 4.281,00 |
| 27.08.2026 | 18,09 | 18,17 | 17,78 | 17,97 | -0,39% | 39.499,00 |
| 26.08.2026 | 17,90 | 18,18 | 17,86 | 18,04 | 0,77% | 10.869,00 |
| 25.08.2026 | 17,62 | 18,10 | 17,58 | 17,91 | 1,95% | 4.720,00 |
| 24.08.2026 | 17,65 | 17,85 | 17,48 | 17,56 | -1,00% | 8.004,00 |
| 21.08.2026 | 17,44 | 17,89 | 17,35 | 17,74 | 1,71% | 10.455,00 |
| 20.08.2026 | 17,74 | 17,82 | 17,27 | 17,44 | -1,76% | 11.904,00 |
| 19.08.2026 | 18,02 | 18,17 | 17,69 | 17,76 | -1,67% | 13.408,00 |
| 18.08.2026 | 18,28 | 18,30 | 17,94 | 18,06 | -1,75% | 11.854,00 |
| 17.08.2026 | 18,26 | 18,44 | 18,19 | 18,38 | 1,33% | 12.903,00 |
| 14.08.2026 | 18,14 | 18,27 | 17,94 | 18,14 | -0,10% | 10.680,00 |
| 13.08.2026 | 18,33 | 18,34 | 17,93 | 18,16 | -0,90% | 17.587,00 |
| 12.08.2026 | 17,98 | 18,34 | 17,83 | 18,32 | 1,89% | 27.366,00 |
| 11.08.2026 | 18,10 | 18,13 | 17,86 | 17,98 | -0,27% | 76.678,00 |
| 10.08.2026 | 18,03 | 18,26 | 17,82 | 18,03 | 0,69% | 114.067,00 |
| 07.08.2026 | 18,00 | 18,21 | 17,81 | 17,91 | -0,15% | 16.898,00 |
| 06.08.2026 | 18,33 | 18,44 | 17,93 | 17,94 | -2,22% | 26.678,00 |
| 05.08.2026 | 18,05 | 21,50 | 17,91 | 18,34 | 2,31% | 17.690,00 |
| 04.08.2026 | 17,54 | 18,05 | 17,48 | 17,93 | 3,06% | 41.004,00 |
| 03.08.2026 | 17,49 | 17,85 | 17,38 | 17,40 | 0,98% | 14.665,00 |
| 31.07.2026 | 17,32 | 17,77 | 16,92 | 17,23 | 0,05% | 10.262,00 |
| 30.07.2026 | 16,44 | 17,36 | 16,37 | 17,22 | 5,75% | 48.556,00 |
| 29.07.2026 | 16,46 | 16,68 | 16,12 | 16,28 | -0,67% | 4.785,00 |
| 28.07.2026 | 16,52 | 16,83 | 16,36 | 16,39 | -1,41% | 1.020,00 |
| 27.07.2026 | 16,78 | 17,04 | 16,56 | 16,62 | 0,39% | 5.458,00 |
| 24.07.2026 | 16,00 | 16,56 | 15,92 | 16,56 | 3,72% | 40.785,00 |
| 23.07.2026 | 16,50 | 16,50 | 15,96 | 15,97 | -2,88% | 4.200,00 |
| 22.07.2026 | 16,18 | 16,51 | 16,13 | 16,44 | 1,53% | 3.360,00 |
| 21.07.2026 | 16,02 | 16,30 | 15,95 | 16,19 | 1,71% | 3.791,00 |
| 20.07.2026 | 15,95 | 16,18 | 15,86 | 15,92 | -0,72% | 1.959,00 |
| 17.07.2026 | 16,06 | 16,25 | 15,77 | 16,04 | -1,11% | 11.827,00 |
| 16.07.2026 | 16,55 | 16,55 | 16,10 | 16,22 | -1,60% | 1.758,00 |
| 15.07.2026 | 16,52 | 16,58 | 16,33 | 16,48 | -0,07% | 9.423,00 |
| 14.07.2026 | 16,55 | 16,55 | 16,23 | 16,49 | -0,47% | 7.713,00 |
| 13.07.2026 | 16,90 | 16,90 | 16,50 | 16,57 | -2,45% | 6.302,00 |
| 10.07.2026 | 16,74 | 16,99 | 16,71 | 16,99 | 0,91% | 7.506,00 |
| 09.07.2026 | 16,43 | 16,99 | 16,39 | 16,83 | 1,39% | 482,00 |
| 08.07.2026 | 16,70 | 16,72 | 16,26 | 16,60 | -2,10% | 16.934,00 |
| 07.07.2026 | 17,65 | 17,73 | 16,86 | 16,96 | -3,70% | 7.380,00 |
| 06.07.2026 | 17,60 | 17,68 | 17,31 | 17,61 | 0,32% | 1.210,00 |
| 03.07.2026 | 17,24 | 17,56 | 17,24 | 17,55 | 1,48% | 3.435,00 |
| 02.07.2026 | 17,07 | 17,50 | 16,88 | 17,30 | 2,88% | 21.785,00 |
| 01.07.2026 | 16,84 | 17,18 | 16,81 | 16,81 | -0,37% | 30.498,00 |
| 30.06.2026 | 16,57 | 16,93 | 16,53 | 16,88 | 1,60% | 6.826,00 |
| 29.06.2026 | 16,77 | 16,79 | 16,27 | 16,61 | 1,24% | 4.073,00 |
| 26.06.2026 | 16,50 | 16,57 | 16,20 | 16,41 | -0,26% | 5.281,00 |
| 25.06.2026 | 16,50 | 16,77 | 16,43 | 16,45 | -0,16% | 37.922,00 |
| 24.06.2026 | 16,10 | 16,47 | 16,10 | 16,47 | 2,08% | 4.790,00 |
| 23.06.2026 | 16,25 | 16,38 | 16,06 | 16,14 | -1,15% | 280,00 |
| 22.06.2026 | 16,15 | 16,48 | 16,09 | 16,33 | 0,63% | 3.910,00 |
| 19.06.2026 | 16,25 | 16,41 | 16,17 | 16,22 | -0,12% | 3.517,00 |
| 18.06.2026 | 16,13 | 16,33 | 16,10 | 16,24 | 1,13% | 1.748,00 |
| 17.06.2026 | 16,09 | 16,42 | 15,98 | 16,06 | -0,43% | 7.213,00 |
| 16.06.2026 | 15,53 | 16,24 | 15,50 | 16,13 | 3,45% | 4.799,00 |
| 15.06.2026 | 15,20 | 16,00 | 15,11 | 15,59 | 3,34% | 57.747,00 |
| 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 |