13,260€
0,61%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 13,25 | 13,32 | 13,16 | 13,29 | 0,83% | - |
| 18.09.2025 | 13,24 | 13,28 | 13,10 | 13,18 | 0,76% | 171.729,00 |
| 17.09.2025 | 13,18 | 13,28 | 13,04 | 13,08 | -0,91% | 189.244,00 |
| 16.09.2025 | 13,48 | 13,48 | 13,14 | 13,20 | -2,37% | 350.477,00 |
| 15.09.2025 | 13,42 | 13,52 | 13,28 | 13,52 | 2,58% | 242.136,00 |
| 12.09.2025 | 13,10 | 13,32 | 13,10 | 13,18 | 0,61% | 209.961,00 |
| 11.09.2025 | 12,84 | 13,10 | 12,84 | 13,10 | 1,87% | 142.095,00 |
| 10.09.2025 | 12,80 | 12,90 | 12,66 | 12,86 | 1,58% | 156.555,00 |
| 09.09.2025 | 12,54 | 12,66 | 12,50 | 12,66 | -0,31% | 77.445,00 |
| 08.09.2025 | 12,66 | 12,74 | 12,58 | 12,70 | 1,76% | 138.553,00 |
| 05.09.2025 | 12,46 | 12,70 | 12,44 | 12,48 | 0,32% | 224.461,00 |
| 04.09.2025 | 12,52 | 12,54 | 12,42 | 12,44 | -1,11% | 94.740,00 |
| 03.09.2025 | 12,44 | 12,60 | 12,36 | 12,58 | 1,29% | 207.604,00 |
| 02.09.2025 | 12,82 | 12,82 | 12,40 | 12,42 | -3,42% | 265.192,00 |
| 01.09.2025 | 12,64 | 12,90 | 12,60 | 12,86 | 3,04% | 254.209,00 |
| 29.08.2025 | 12,46 | 12,62 | 12,44 | 12,48 | 0,00% | 162.289,00 |
| 28.08.2025 | 12,30 | 12,50 | 12,22 | 12,48 | 0,48% | 101.734,00 |
| 27.08.2025 | 12,42 | 12,44 | 12,30 | 12,42 | 0,32% | 192.326,00 |
| 26.08.2025 | 12,30 | 12,56 | 12,20 | 12,38 | 1,64% | 188.988,00 |
| 25.08.2025 | 12,20 | 12,24 | 12,16 | 12,18 | 0,00% | 55.402,00 |
| 22.08.2025 | 12,14 | 12,22 | 12,10 | 12,18 | 0,33% | 103.296,00 |
| 21.08.2025 | 12,10 | 12,18 | 12,02 | 12,14 | 1,34% | 143.090,00 |
| 20.08.2025 | 12,20 | 12,30 | 11,98 | 11,98 | -3,23% | 403.752,00 |
| 19.08.2025 | 12,70 | 12,72 | 12,34 | 12,38 | -2,37% | 248.205,00 |
| 18.08.2025 | 12,60 | 12,68 | 12,56 | 12,68 | -0,16% | 204.886,00 |
| 15.08.2025 | 13,00 | 13,00 | 12,58 | 12,70 | -2,31% | 404.032,00 |
| 14.08.2025 | 12,86 | 13,10 | 12,86 | 13,00 | 2,04% | 314.229,00 |
| 13.08.2025 | 12,90 | 12,94 | 12,70 | 12,74 | -0,47% | 211.814,00 |
| 12.08.2025 | 12,72 | 12,82 | 12,64 | 12,80 | 1,11% | 132.786,00 |
| 11.08.2025 | 12,42 | 12,66 | 12,34 | 12,66 | 1,28% | 147.255,00 |
| 08.08.2025 | 12,50 | 12,64 | 12,42 | 12,50 | -1,88% | 216.784,00 |
| 07.08.2025 | 12,50 | 12,74 | 12,40 | 12,74 | 0,95% | 239.925,00 |
| 06.08.2025 | 12,62 | 12,68 | 12,52 | 12,62 | 1,77% | 232.436,00 |
| 05.08.2025 | 12,80 | 12,80 | 12,40 | 12,40 | -1,90% | 354.816,00 |
| 04.08.2025 | 12,38 | 12,68 | 12,34 | 12,64 | 2,43% | 280.723,00 |
| 01.08.2025 | 12,50 | 12,54 | 12,00 | 12,34 | -0,16% | 342.684,00 |
| 31.07.2025 | 12,50 | 12,92 | 12,30 | 12,36 | 6,37% | 790.835,00 |
| 30.07.2025 | 11,74 | 11,80 | 11,56 | 11,62 | -1,36% | 553.474,00 |
| 29.07.2025 | 11,58 | 11,82 | 11,58 | 11,78 | 2,43% | 205.237,00 |
| 28.07.2025 | 11,36 | 11,58 | 11,28 | 11,50 | 0,52% | 283.275,00 |
| 25.07.2025 | 11,48 | 11,52 | 11,36 | 11,44 | 0,18% | 216.139,00 |
| 24.07.2025 | 11,66 | 11,80 | 11,42 | 11,42 | -1,55% | 543.263,00 |
| 23.07.2025 | 11,52 | 11,60 | 11,40 | 11,60 | 0,69% | 239.622,00 |
| 22.07.2025 | 11,72 | 11,72 | 11,36 | 11,52 | -1,87% | 332.179,00 |
| 21.07.2025 | 11,82 | 11,86 | 11,64 | 11,74 | 0,00% | 186.091,00 |
| 18.07.2025 | 11,74 | 11,84 | 11,70 | 11,74 | -1,18% | 341.921,00 |
| 17.07.2025 | 11,62 | 11,88 | 11,58 | 11,88 | 2,41% | 282.834,00 |
| 16.07.2025 | 11,58 | 11,70 | 11,56 | 11,60 | 0,35% | 156.769,00 |
| 15.07.2025 | 11,62 | 11,66 | 11,52 | 11,56 | -1,20% | 224.366,00 |
| 14.07.2025 | 11,50 | 11,70 | 11,48 | 11,70 | 1,21% | 161.960,00 |
| 11.07.2025 | 11,54 | 11,62 | 11,46 | 11,56 | 0,00% | 189.720,00 |
| 10.07.2025 | 11,60 | 11,62 | 11,46 | 11,56 | -0,34% | 168.425,00 |
| 09.07.2025 | 11,50 | 11,62 | 11,46 | 11,60 | 2,47% | 216.829,00 |
| 08.07.2025 | 11,42 | 11,50 | 11,30 | 11,32 | -1,39% | 264.085,00 |
| 07.07.2025 | 11,32 | 11,54 | 11,32 | 11,48 | 1,06% | 171.706,00 |
| 04.07.2025 | 11,24 | 11,36 | 11,22 | 11,36 | 0,89% | 115.072,00 |
| 03.07.2025 | 11,08 | 11,26 | 10,90 | 11,26 | 1,62% | 132.410,00 |
| 02.07.2025 | 11,16 | 11,24 | 10,88 | 11,08 | -0,54% | 282.792,00 |
| 01.07.2025 | 11,56 | 11,56 | 11,04 | 11,14 | -2,79% | 236.860,00 |
| 30.06.2025 | 11,42 | 11,70 | 11,42 | 11,46 | 1,96% | 419.304,00 |
| 27.06.2025 | 11,06 | 11,24 | 10,96 | 11,24 | 1,63% | 170.898,00 |
| 26.06.2025 | 10,84 | 11,06 | 10,84 | 11,06 | 1,84% | 217.711,00 |
| 25.06.2025 | 10,84 | 10,96 | 10,84 | 10,86 | 1,88% | 219.317,00 |
| 24.06.2025 | 10,58 | 10,78 | 10,48 | 10,66 | 1,91% | 191.024,00 |
| 23.06.2025 | 10,40 | 10,50 | 10,30 | 10,46 | -0,38% | 167.346,00 |
| 20.06.2025 | 10,52 | 10,60 | 10,46 | 10,50 | 0,96% | 77.079,00 |
| 19.06.2025 | 10,50 | 10,52 | 10,40 | 10,40 | -0,95% | 116.878,00 |
| 18.06.2025 | 10,56 | 10,68 | 10,50 | 10,50 | -0,19% | 167.196,00 |
| 17.06.2025 | 10,42 | 10,58 | 10,34 | 10,52 | 0,38% | 152.605,00 |
| 16.06.2025 | 10,46 | 10,50 | 10,38 | 10,48 | 1,35% | 295.743,00 |
| 13.06.2025 | 10,36 | 10,46 | 10,32 | 10,34 | -1,71% | 172.677,00 |
| 12.06.2025 | 10,62 | 10,62 | 10,28 | 10,52 | -1,31% | 402.546,00 |
| 11.06.2025 | 10,54 | 10,72 | 10,52 | 10,66 | 0,76% | 548.843,00 |
| 10.06.2025 | 10,62 | 10,88 | 10,56 | 10,58 | -0,56% | 659.649,00 |
| 09.06.2025 | 10,50 | 10,68 | 10,42 | 10,64 | -0,19% | 176.198,00 |
| 06.06.2025 | 10,52 | 10,90 | 10,38 | 10,66 | 1,33% | 265.422,00 |
| 05.06.2025 | 10,64 | 10,70 | 10,48 | 10,52 | -1,13% | 285.087,00 |
| 04.06.2025 | 10,78 | 10,82 | 10,64 | 10,64 | -0,75% | 464.841,00 |
| 03.06.2025 | 10,44 | 10,74 | 10,38 | 10,72 | 1,52% | 505.020,00 |
| 02.06.2025 | 10,50 | 10,56 | 10,22 | 10,56 | 1,93% | 308.705,00 |
| 30.05.2025 | 10,32 | 10,42 | 10,24 | 10,36 | 1,57% | 185.873,00 |
| 29.05.2025 | 10,40 | 10,40 | 10,16 | 10,20 | -0,97% | 317.655,00 |
| 28.05.2025 | 10,30 | 10,48 | 10,28 | 10,30 | 0,24% | 624.523,00 |
| 27.05.2025 | 10,23 | 10,33 | 10,10 | 10,28 | -0,63% | 352.298,00 |
| 26.05.2025 | 10,40 | 10,45 | 10,33 | 10,34 | 3,54% | 187.033,00 |
| 23.05.2025 | 10,14 | 10,24 | 9,79 | 9,99 | 0,30% | 433.178,00 |
| 22.05.2025 | 9,87 | 10,01 | 9,79 | 9,96 | 0,30% | 274.649,00 |
| 21.05.2025 | 9,89 | 9,93 | 9,81 | 9,93 | 1,37% | 151.243,00 |
| 20.05.2025 | 9,81 | 9,85 | 9,73 | 9,79 | 0,53% | 177.261,00 |
| 19.05.2025 | 9,67 | 9,74 | 9,60 | 9,74 | 0,21% | 132.260,00 |
| 16.05.2025 | 9,69 | 9,79 | 9,62 | 9,72 | 0,31% | 270.086,00 |
| 15.05.2025 | 9,52 | 9,69 | 9,52 | 9,69 | 2,54% | 195.643,00 |
| 14.05.2025 | 9,64 | 9,65 | 9,30 | 9,45 | -0,94% | 149.008,00 |
| 13.05.2025 | 9,42 | 9,54 | 9,37 | 9,54 | 1,64% | 142.715,00 |
| 12.05.2025 | 9,39 | 9,40 | 9,09 | 9,39 | -0,17% | 253.727,00 |
| 09.05.2025 | 9,47 | 9,49 | 9,35 | 9,40 | -1,55% | 228.778,00 |
| 08.05.2025 | 9,28 | 9,55 | 9,26 | 9,55 | 4,10% | 381.586,00 |
| 07.05.2025 | 9,20 | 9,24 | 9,11 | 9,17 | -1,55% | 215.279,00 |
| 06.05.2025 | 9,28 | 9,33 | 9,17 | 9,32 | -0,34% | 290.495,00 |
| 05.05.2025 | 9,36 | 9,54 | 9,14 | 9,35 | 0,86% | 219.302,00 |