7,511€
-0,88%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 7,51 | 7,60 | 7,50 | 7,53 | -0,69% | 237.165,00 |
| 20.02.2025 | 7,80 | 7,80 | 7,58 | 7,58 | -3,27% | 270.632,00 |
| 19.02.2025 | 7,82 | 7,90 | 7,78 | 7,83 | -0,56% | 379.285,00 |
| 18.02.2025 | 7,77 | 7,88 | 7,73 | 7,88 | 2,31% | 805.401,00 |
| 17.02.2025 | 7,68 | 7,72 | 7,60 | 7,70 | 2,64% | 438.660,00 |
| 14.02.2025 | 7,48 | 7,54 | 7,46 | 7,50 | -0,98% | 176.271,00 |
| 13.02.2025 | 7,55 | 7,58 | 7,46 | 7,58 | 1,61% | 281.078,00 |
| 12.02.2025 | 7,45 | 7,49 | 7,38 | 7,46 | -0,45% | 129.234,00 |
| 11.02.2025 | 7,36 | 7,49 | 7,36 | 7,49 | 2,52% | 130.714,00 |
| 10.02.2025 | 7,26 | 7,38 | 7,21 | 7,31 | 0,66% | 172.509,00 |
| 07.02.2025 | 7,26 | 7,29 | 7,22 | 7,26 | -0,19% | 128.731,00 |
| 06.02.2025 | 7,28 | 7,29 | 7,14 | 7,27 | 1,00% | 114.854,00 |
| 05.02.2025 | 7,08 | 7,22 | 7,05 | 7,20 | 1,69% | 146.328,00 |
| 04.02.2025 | 7,20 | 7,21 | 7,08 | 7,08 | -0,17% | 64.216,00 |
| 03.02.2025 | 7,15 | 7,20 | 7,06 | 7,09 | -3,38% | 163.912,00 |
| 31.01.2025 | 7,20 | 7,34 | 7,20 | 7,34 | 2,83% | 150.072,00 |
| 30.01.2025 | 7,03 | 7,14 | 7,03 | 7,14 | 1,28% | 128.766,00 |
| 29.01.2025 | 7,11 | 7,11 | 7,01 | 7,05 | 0,80% | 114.406,00 |
| 28.01.2025 | 7,02 | 7,04 | 6,95 | 6,99 | -1,49% | 154.002,00 |
| 27.01.2025 | 7,10 | 7,10 | 6,83 | 7,10 | -2,23% | 266.777,00 |
| 24.01.2025 | 7,35 | 7,38 | 7,19 | 7,26 | 0,14% | 600.095,00 |
| 23.01.2025 | 7,17 | 7,25 | 7,08 | 7,25 | 1,29% | 208.376,00 |
| 22.01.2025 | 7,10 | 7,20 | 7,07 | 7,16 | 1,45% | 111.345,00 |
| 21.01.2025 | 7,06 | 7,09 | 6,98 | 7,06 | 1,26% | 160.882,00 |
| 20.01.2025 | 6,97 | 7,06 | 6,93 | 6,97 | 0,96% | 192.655,00 |
| 17.01.2025 | 6,90 | 6,97 | 6,85 | 6,90 | 0,26% | 314.573,00 |
| 16.01.2025 | 6,81 | 6,91 | 6,81 | 6,88 | 1,27% | 131.970,00 |
| 15.01.2025 | 6,74 | 6,80 | 6,63 | 6,80 | 2,19% | 175.058,00 |
| 14.01.2025 | 6,80 | 6,90 | 6,65 | 6,65 | -0,45% | 77.092,00 |
| 13.01.2025 | 6,84 | 6,84 | 6,68 | 6,68 | -3,47% | 145.635,00 |
| 10.01.2025 | 7,00 | 7,02 | 6,88 | 6,92 | 0,00% | 108.608,00 |
| 09.01.2025 | 6,85 | 6,98 | 6,85 | 6,92 | -0,32% | 81.247,00 |
| 08.01.2025 | 6,97 | 7,06 | 6,93 | 6,94 | -0,17% | 108.733,00 |
| 07.01.2025 | 6,92 | 7,01 | 6,84 | 6,96 | 1,13% | 109.677,00 |
| 06.01.2025 | 6,95 | 6,95 | 6,76 | 6,88 | -2,94% | 290.073,00 |
| 03.01.2025 | 7,07 | 7,11 | 7,03 | 7,09 | 0,83% | 141.004,00 |
| 02.01.2025 | 6,92 | 7,10 | 6,91 | 7,03 | 1,97% | 145.332,00 |
| 30.12.2024 | 6,92 | 6,97 | 6,89 | 6,89 | -0,75% | 110.590,00 |
| 27.12.2024 | 6,93 | 7,00 | 6,91 | 6,94 | 0,23% | 111.679,00 |
| 23.12.2024 | 7,01 | 7,07 | 6,93 | 6,93 | 0,00% | 132.553,00 |
| 20.12.2024 | 7,00 | 7,01 | 6,85 | 6,93 | -1,98% | 177.397,00 |
| 19.12.2024 | 7,02 | 7,12 | 6,99 | 7,07 | -1,09% | 178.650,00 |
| 18.12.2024 | 7,05 | 7,19 | 7,05 | 7,15 | 2,38% | 206.286,00 |
| 17.12.2024 | 7,17 | 7,17 | 6,98 | 6,98 | -1,52% | 293.401,00 |
| 16.12.2024 | 6,95 | 7,10 | 6,94 | 7,09 | 2,49% | 266.444,00 |
| 13.12.2024 | 7,03 | 7,08 | 6,90 | 6,92 | -1,26% | 124.989,00 |
| 12.12.2024 | 7,06 | 7,10 | 7,00 | 7,00 | 0,66% | 164.573,00 |
| 11.12.2024 | 6,92 | 7,04 | 6,87 | 6,96 | 0,84% | 133.292,00 |
| 10.12.2024 | 7,04 | 7,08 | 6,89 | 6,90 | -2,32% | 121.970,00 |
| 09.12.2024 | 7,15 | 7,15 | 7,02 | 7,06 | -0,90% | 175.277,00 |
| 06.12.2024 | 7,15 | 7,18 | 7,08 | 7,13 | -1,79% | 224.972,00 |
| 05.12.2024 | 7,18 | 7,26 | 7,10 | 7,26 | 0,25% | 295.327,00 |
| 04.12.2024 | 7,21 | 7,29 | 7,16 | 7,24 | 1,69% | 387.346,00 |
| 03.12.2024 | 6,95 | 7,13 | 6,95 | 7,12 | 2,21% | 485.312,00 |
| 02.12.2024 | 6,81 | 6,97 | 6,80 | 6,97 | 3,78% | 218.991,00 |
| 29.11.2024 | 6,60 | 6,80 | 6,60 | 6,71 | 1,54% | 193.241,00 |
| 28.11.2024 | 6,58 | 6,64 | 6,58 | 6,61 | 1,13% | 50.306,00 |
| 27.11.2024 | 6,54 | 6,63 | 6,51 | 6,54 | -1,06% | 154.634,00 |
| 26.11.2024 | 6,56 | 6,61 | 6,42 | 6,61 | 3,87% | 211.826,00 |
| 25.11.2024 | 6,68 | 6,68 | 6,36 | 6,36 | -5,05% | 199.657,00 |
| 22.11.2024 | 6,55 | 6,70 | 6,55 | 6,70 | 1,61% | 234.961,00 |
| 21.11.2024 | 6,37 | 6,65 | 6,29 | 6,59 | 2,87% | - |
| 20.11.2024 | 6,38 | 6,47 | 6,38 | 6,41 | 0,12% | 162.772,00 |
| 19.11.2024 | 6,56 | 6,56 | 6,35 | 6,40 | -2,26% | 348.056,00 |
| 18.11.2024 | 6,60 | 6,60 | 6,45 | 6,55 | -1,15% | 219.748,00 |
| 15.11.2024 | 6,55 | 6,62 | 6,47 | 6,62 | -1,84% | 289.541,00 |
| 14.11.2024 | 6,79 | 6,81 | 6,65 | 6,75 | -0,94% | 204.765,00 |
| 13.11.2024 | 6,79 | 6,84 | 6,77 | 6,81 | -0,99% | 196.173,00 |
| 12.11.2024 | 6,97 | 7,02 | 6,82 | 6,88 | -1,46% | 272.844,00 |
| 11.11.2024 | 6,93 | 7,02 | 6,90 | 6,98 | 3,65% | 280.023,00 |
| 08.11.2024 | 6,79 | 6,81 | 6,67 | 6,74 | -0,21% | 264.506,00 |
| 07.11.2024 | 6,73 | 6,88 | 6,64 | 6,75 | -3,49% | 498.678,00 |
| 06.11.2024 | 7,05 | 7,19 | 6,99 | 6,99 | 3,34% | 488.257,00 |
| 05.11.2024 | 6,58 | 6,77 | 6,56 | 6,77 | 2,05% | 204.958,00 |
| 04.11.2024 | 6,67 | 6,70 | 6,59 | 6,63 | 0,00% | 117.569,00 |
| 01.11.2024 | 6,47 | 6,66 | 6,47 | 6,63 | 3,21% | 278.654,00 |
| 31.10.2024 | 6,60 | 6,65 | 6,41 | 6,43 | -5,42% | 442.131,00 |
| 30.10.2024 | 6,77 | 6,79 | 6,67 | 6,79 | -0,15% | 405.357,00 |
| 29.10.2024 | 6,86 | 6,86 | 6,62 | 6,80 | -0,64% | 183.740,00 |
| 28.10.2024 | 6,79 | 6,85 | 6,76 | 6,85 | 1,12% | 181.154,00 |
| 25.10.2024 | 6,77 | 6,84 | 6,75 | 6,77 | 0,30% | 147.894,00 |
| 24.10.2024 | 6,83 | 6,84 | 6,71 | 6,75 | -1,11% | 91.558,00 |
| 23.10.2024 | 6,82 | 6,88 | 6,79 | 6,83 | -1,22% | 182.620,00 |
| 22.10.2024 | 6,93 | 6,94 | 6,84 | 6,91 | -1,23% | 144.730,00 |
| 21.10.2024 | 6,93 | 7,00 | 6,85 | 7,00 | 0,98% | 184.802,00 |
| 18.10.2024 | 6,92 | 6,93 | 6,82 | 6,93 | -0,14% | 181.960,00 |
| 17.10.2024 | 6,82 | 6,97 | 6,82 | 6,94 | 2,39% | 320.921,00 |
| 16.10.2024 | 6,63 | 6,78 | 6,61 | 6,78 | 3,24% | 161.826,00 |
| 15.10.2024 | 6,51 | 6,69 | 6,46 | 6,57 | 0,72% | - |
| 14.10.2024 | 6,40 | 6,52 | 6,38 | 6,52 | 2,94% | 116.297,00 |
| 11.10.2024 | 6,38 | 6,45 | 6,31 | 6,33 | -1,80% | 117.423,00 |
| 10.10.2024 | 6,42 | 6,45 | 6,31 | 6,45 | 0,91% | 170.703,00 |
| 09.10.2024 | 6,28 | 6,43 | 6,24 | 6,39 | 0,41% | 151.661,00 |
| 08.10.2024 | 6,27 | 6,37 | 6,25 | 6,36 | -0,38% | 147.894,00 |
| 07.10.2024 | 6,40 | 6,40 | 6,28 | 6,39 | 0,38% | 179.636,00 |
| 04.10.2024 | 6,35 | 6,39 | 6,25 | 6,36 | 0,19% | 131.711,00 |
| 03.10.2024 | 6,26 | 6,36 | 6,24 | 6,35 | 1,60% | 96.820,00 |
| 02.10.2024 | 6,30 | 6,34 | 6,20 | 6,25 | -1,01% | 126.180,00 |
| 01.10.2024 | 6,33 | 6,44 | 6,31 | 6,32 | -0,63% | 247.885,00 |
| 30.09.2024 | 6,30 | 6,36 | 6,26 | 6,36 | 1,83% | 121.960,00 |