8,950€
3,11%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,78 | 8,98 | 8,72 | 8,94 | 2,94% | - |
| 24.04.2025 | 8,55 | 8,72 | 8,43 | 8,68 | 1,31% | 258.724,00 |
| 23.04.2025 | 8,56 | 8,64 | 8,48 | 8,57 | 1,98% | 345.219,00 |
| 22.04.2025 | 8,35 | 8,44 | 8,26 | 8,40 | -0,54% | 193.039,00 |
| 17.04.2025 | 8,48 | 8,48 | 8,27 | 8,45 | -0,85% | 143.468,00 |
| 16.04.2025 | 8,53 | 8,58 | 8,41 | 8,52 | -1,32% | 313.079,00 |
| 15.04.2025 | 8,46 | 8,66 | 8,41 | 8,63 | 4,00% | 357.021,00 |
| 14.04.2025 | 8,18 | 8,39 | 8,10 | 8,30 | 3,90% | 275.473,00 |
| 11.04.2025 | 8,08 | 8,09 | 7,80 | 7,99 | -1,02% | 264.640,00 |
| 10.04.2025 | 9,12 | 9,12 | 8,07 | 8,07 | 4,86% | 513.866,00 |
| 09.04.2025 | 7,81 | 7,92 | 7,52 | 7,70 | -3,75% | 311.599,00 |
| 08.04.2025 | 7,68 | 8,09 | 7,66 | 8,00 | 6,95% | 861.678,00 |
| 07.04.2025 | 6,72 | 8,04 | 6,54 | 7,48 | -4,81% | 2.281.137,00 |
| 04.04.2025 | 8,85 | 8,85 | 7,74 | 7,86 | -12,07% | 1.320.934,00 |
| 03.04.2025 | 8,88 | 8,98 | 8,81 | 8,93 | -1,91% | 451.674,00 |
| 02.04.2025 | 9,39 | 9,39 | 9,06 | 9,11 | -3,27% | 336.761,00 |
| 01.04.2025 | 9,18 | 9,47 | 9,12 | 9,42 | 3,79% | 345.940,00 |
| 31.03.2025 | 9,11 | 9,21 | 8,91 | 9,07 | -3,16% | 429.820,00 |
| 28.03.2025 | 9,63 | 9,63 | 9,32 | 9,37 | -3,38% | 386.553,00 |
| 27.03.2025 | 9,63 | 9,70 | 9,52 | 9,70 | -0,21% | 312.029,00 |
| 26.03.2025 | 9,81 | 9,87 | 9,63 | 9,72 | 0,10% | 806.380,00 |
| 25.03.2025 | 9,59 | 9,76 | 9,56 | 9,71 | 0,68% | 596.919,00 |
| 24.03.2025 | 9,77 | 9,80 | 9,56 | 9,64 | -0,86% | 290.441,00 |
| 21.03.2025 | 9,67 | 9,74 | 9,60 | 9,72 | 0,66% | 399.643,00 |
| 20.03.2025 | 9,84 | 9,88 | 9,51 | 9,66 | -2,05% | 617.471,00 |
| 19.03.2025 | 9,78 | 9,88 | 9,71 | 9,86 | 0,76% | 1.261.040,00 |
| 18.03.2025 | 9,65 | 9,82 | 9,60 | 9,79 | 1,12% | 621.901,00 |
| 17.03.2025 | 9,58 | 9,76 | 9,55 | 9,68 | 0,85% | 455.273,00 |
| 14.03.2025 | 9,39 | 9,63 | 9,38 | 9,60 | 2,89% | 243.032,00 |
| 13.03.2025 | 9,46 | 9,46 | 9,28 | 9,33 | -0,98% | 288.273,00 |
| 12.03.2025 | 9,06 | 9,42 | 9,04 | 9,42 | 4,37% | 436.739,00 |
| 11.03.2025 | 8,74 | 9,03 | 8,63 | 9,03 | 1,30% | 919.072,00 |
| 10.03.2025 | 9,73 | 9,74 | 8,89 | 8,91 | -8,33% | 837.794,00 |
| 07.03.2025 | 9,76 | 9,81 | 9,66 | 9,72 | 0,06% | 262.469,00 |
| 06.03.2025 | 9,82 | 9,85 | 9,60 | 9,71 | -0,76% | 406.400,00 |
| 05.03.2025 | 9,77 | 9,95 | 9,66 | 9,79 | 2,00% | 445.486,00 |
| 04.03.2025 | 9,66 | 9,79 | 9,53 | 9,60 | 0,59% | 710.520,00 |
| 03.03.2025 | 9,50 | 9,84 | 9,40 | 9,54 | 4,08% | 1.651.325,00 |
| 28.02.2025 | 9,08 | 9,23 | 9,01 | 9,17 | 2,99% | 616.223,00 |
| 27.02.2025 | 8,75 | 9,27 | 8,72 | 8,90 | 14,99% | 1.532.125,00 |
| 26.02.2025 | 7,60 | 7,74 | 7,59 | 7,74 | 3,04% | 250.764,00 |
| 25.02.2025 | 7,45 | 7,58 | 7,43 | 7,51 | -0,08% | 294.999,00 |
| 24.02.2025 | 7,50 | 7,58 | 7,41 | 7,52 | -0,11% | 297.724,00 |
| 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 |