13,828€
-5,62%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 14,73 | 14,73 | 13,69 | 13,73 | -6,29% | - |
| 20.04.2026 | 14,72 | 14,90 | 14,52 | 14,65 | -2,83% | 70.326,00 |
| 17.04.2026 | 14,55 | 15,27 | 14,26 | 15,08 | 3,32% | 131.963,00 |
| 16.04.2026 | 15,03 | 15,12 | 14,24 | 14,59 | -2,00% | 88.330,00 |
| 15.04.2026 | 15,10 | 15,18 | 14,80 | 14,89 | -1,64% | 69.288,00 |
| 14.04.2026 | 14,65 | 15,28 | 14,52 | 15,14 | 3,15% | 82.375,00 |
| 13.04.2026 | 14,30 | 14,72 | 14,10 | 14,68 | 0,99% | 64.175,00 |
| 10.04.2026 | 14,84 | 14,92 | 14,48 | 14,53 | -2,44% | 58.949,00 |
| 09.04.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 0,66% | 54.560,00 |
| 08.04.2026 | 13,60 | 14,80 | 13,60 | 14,80 | 12,09% | 140.935,00 |
| 07.04.2026 | 13,60 | 13,69 | 13,08 | 13,20 | -3,48% | 112.060,00 |
| 02.04.2026 | 13,72 | 13,92 | 13,46 | 13,68 | -1,58% | 52.052,00 |
| 01.04.2026 | 13,60 | 14,18 | 13,60 | 13,90 | 3,42% | 107.382,00 |
| 31.03.2026 | 12,74 | 13,48 | 12,60 | 13,44 | 5,33% | 86.526,00 |
| 30.03.2026 | 12,44 | 12,90 | 12,44 | 12,76 | 0,00% | 215.353,00 |
| 27.03.2026 | 13,20 | 13,40 | 12,62 | 12,76 | -1,85% | 317.883,00 |
| 26.03.2026 | 13,74 | 13,74 | 13,00 | 13,00 | -6,07% | 77.509,00 |
| 25.03.2026 | 13,58 | 14,00 | 13,58 | 13,84 | 1,76% | 72.275,00 |
| 24.03.2026 | 14,06 | 14,06 | 13,32 | 13,60 | -2,44% | 88.618,00 |
| 23.03.2026 | 12,70 | 14,26 | 12,64 | 13,94 | 5,29% | 569.521,00 |
| 20.03.2026 | 14,08 | 14,20 | 13,10 | 13,24 | -5,83% | 178.957,00 |
| 19.03.2026 | 14,40 | 14,54 | 13,70 | 14,06 | -2,36% | 113.361,00 |
| 18.03.2026 | 14,54 | 15,06 | 14,28 | 14,40 | -0,96% | 88.021,00 |
| 17.03.2026 | 14,32 | 14,68 | 14,22 | 14,54 | 0,41% | 42.331,00 |
| 16.03.2026 | 14,46 | 14,54 | 14,14 | 14,48 | -0,14% | 73.992,00 |
| 13.03.2026 | 14,98 | 15,02 | 14,14 | 14,50 | -3,07% | 103.329,00 |
| 12.03.2026 | 15,02 | 15,54 | 14,68 | 14,96 | -1,32% | 60.385,00 |
| 11.03.2026 | 15,36 | 15,40 | 14,78 | 15,16 | -1,69% | 114.288,00 |
| 10.03.2026 | 14,46 | 15,48 | 14,38 | 15,42 | 6,64% | 124.877,00 |
| 09.03.2026 | 14,60 | 14,74 | 13,74 | 14,46 | -1,77% | 164.882,00 |
| 06.03.2026 | 15,20 | 15,34 | 14,66 | 14,72 | -3,16% | 78.735,00 |
| 05.03.2026 | 15,64 | 15,98 | 15,02 | 15,20 | -4,04% | 88.897,00 |
| 04.03.2026 | 15,14 | 15,90 | 14,84 | 15,84 | 4,49% | 125.497,00 |
| 03.03.2026 | 15,78 | 15,78 | 14,68 | 15,16 | -4,41% | 168.116,00 |
| 02.03.2026 | 15,18 | 15,96 | 14,50 | 15,86 | 0,51% | 266.145,00 |
| 27.02.2026 | 15,76 | 15,94 | 15,40 | 15,78 | -1,13% | 168.943,00 |
| 26.02.2026 | 15,36 | 16,34 | 15,30 | 15,96 | 2,97% | 305.704,00 |
| 25.02.2026 | 15,26 | 15,58 | 15,18 | 15,50 | 1,44% | 110.856,00 |
| 24.02.2026 | 15,48 | 15,58 | 15,16 | 15,28 | -0,91% | 90.823,00 |
| 23.02.2026 | 15,66 | 15,66 | 15,22 | 15,42 | -1,03% | 84.895,00 |
| 20.02.2026 | 15,24 | 15,62 | 15,24 | 15,58 | 1,83% | 113.704,00 |
| 19.02.2026 | 15,34 | 15,50 | 15,08 | 15,30 | -0,39% | 64.931,00 |
| 18.02.2026 | 15,08 | 15,44 | 15,02 | 15,36 | 2,26% | 97.711,00 |
| 17.02.2026 | 15,04 | 15,10 | 14,72 | 15,02 | -0,40% | 56.389,00 |
| 16.02.2026 | 14,84 | 15,08 | 14,80 | 15,08 | 2,17% | 80.969,00 |
| 13.02.2026 | 14,34 | 14,88 | 14,28 | 14,76 | 2,93% | 98.396,00 |
| 12.02.2026 | 14,60 | 14,74 | 14,22 | 14,34 | -1,24% | 80.134,00 |
| 11.02.2026 | 14,56 | 14,72 | 14,34 | 14,52 | -0,27% | 54.834,00 |
| 10.02.2026 | 14,88 | 14,92 | 14,42 | 14,56 | -2,28% | 61.717,00 |
| 09.02.2026 | 14,46 | 14,90 | 14,32 | 14,90 | 4,34% | 87.939,00 |
| 06.02.2026 | 14,08 | 14,32 | 13,92 | 14,28 | 2,44% | 64.911,00 |
| 05.02.2026 | 14,40 | 14,44 | 13,80 | 13,94 | -3,06% | 86.240,00 |
| 04.02.2026 | 14,62 | 14,84 | 14,22 | 14,38 | -1,64% | 74.156,00 |
| 03.02.2026 | 14,54 | 14,80 | 14,42 | 14,62 | 0,83% | 131.722,00 |
| 02.02.2026 | 14,10 | 14,52 | 13,54 | 14,50 | 2,40% | 136.613,00 |
| 30.01.2026 | 13,96 | 14,28 | 13,90 | 14,16 | 0,43% | 62.899,00 |
| 29.01.2026 | 14,14 | 14,32 | 13,80 | 14,10 | 0,14% | 181.851,00 |
| 28.01.2026 | 14,46 | 14,54 | 13,84 | 14,08 | -2,49% | 154.889,00 |
| 27.01.2026 | 14,52 | 14,58 | 14,34 | 14,44 | -0,28% | 67.501,00 |
| 26.01.2026 | 14,78 | 14,78 | 14,38 | 14,48 | -1,76% | 104.092,00 |
| 23.01.2026 | 14,64 | 14,82 | 14,42 | 14,74 | 0,68% | 72.093,00 |
| 22.01.2026 | 14,86 | 14,90 | 14,42 | 14,64 | -1,08% | 132.213,00 |
| 21.01.2026 | 14,94 | 14,98 | 14,44 | 14,80 | -0,27% | 89.182,00 |
| 20.01.2026 | 14,52 | 14,90 | 14,32 | 14,84 | 1,64% | 95.095,00 |
| 19.01.2026 | 14,70 | 14,98 | 14,02 | 14,60 | -2,01% | 184.758,00 |
| 16.01.2026 | 15,04 | 15,08 | 14,82 | 14,90 | -0,13% | 111.566,00 |
| 15.01.2026 | 14,90 | 14,98 | 14,72 | 14,92 | 0,67% | 60.698,00 |
| 14.01.2026 | 15,24 | 15,34 | 14,76 | 14,82 | -2,37% | 112.972,00 |
| 13.01.2026 | 15,10 | 15,34 | 14,98 | 15,18 | 0,66% | 92.486,00 |
| 12.01.2026 | 15,18 | 15,42 | 14,98 | 15,08 | 0,00% | 118.977,00 |
| 09.01.2026 | 14,84 | 15,18 | 14,78 | 15,08 | 1,21% | 134.879,00 |
| 08.01.2026 | 14,76 | 14,90 | 14,60 | 14,90 | 0,95% | 74.016,00 |
| 07.01.2026 | 14,56 | 14,82 | 14,42 | 14,76 | 1,51% | 163.825,00 |
| 06.01.2026 | 14,34 | 14,76 | 14,26 | 14,54 | 1,82% | 169.281,00 |
| 05.01.2026 | 13,88 | 14,38 | 13,82 | 14,28 | 3,18% | 244.266,00 |
| 02.01.2026 | 13,16 | 13,88 | 13,16 | 13,84 | 4,85% | 210.479,00 |
| 30.12.2025 | 13,16 | 13,20 | 13,06 | 13,20 | 0,46% | 33.008,00 |
| 29.12.2025 | 13,26 | 13,30 | 13,02 | 13,14 | -1,65% | 74.155,00 |
| 23.12.2025 | 13,26 | 13,38 | 13,20 | 13,36 | 0,91% | 60.202,00 |
| 22.12.2025 | 13,32 | 13,42 | 13,10 | 13,24 | -1,63% | 122.607,00 |
| 19.12.2025 | 13,02 | 13,48 | 13,00 | 13,46 | 4,02% | 177.565,00 |
| 18.12.2025 | 12,66 | 13,16 | 12,58 | 12,94 | 2,54% | 105.980,00 |
| 17.12.2025 | 12,54 | 12,92 | 12,52 | 12,62 | 0,32% | 92.951,00 |
| 16.12.2025 | 12,76 | 12,76 | 12,40 | 12,58 | -2,02% | 63.309,00 |
| 15.12.2025 | 12,52 | 12,88 | 12,52 | 12,84 | 2,23% | 60.277,00 |
| 12.12.2025 | 12,76 | 12,84 | 12,52 | 12,56 | -1,41% | 74.101,00 |
| 11.12.2025 | 12,78 | 12,78 | 12,58 | 12,74 | -0,78% | 57.324,00 |
| 10.12.2025 | 12,92 | 12,94 | 12,66 | 12,84 | -0,16% | 81.119,00 |
| 09.12.2025 | 12,98 | 13,04 | 12,74 | 12,86 | -0,92% | 116.118,00 |
| 08.12.2025 | 12,56 | 12,98 | 12,54 | 12,98 | 3,67% | 95.392,00 |
| 05.12.2025 | 12,56 | 12,82 | 12,38 | 12,52 | 0,00% | 86.002,00 |
| 04.12.2025 | 12,32 | 12,64 | 12,20 | 12,52 | 1,62% | 66.591,00 |
| 03.12.2025 | 11,98 | 12,32 | 11,92 | 12,32 | 2,84% | 65.848,00 |
| 02.12.2025 | 11,96 | 12,06 | 11,86 | 11,98 | 0,50% | 78.392,00 |
| 01.12.2025 | 12,30 | 12,30 | 11,78 | 11,92 | -2,93% | 105.757,00 |
| 28.11.2025 | 12,14 | 12,34 | 12,14 | 12,28 | 0,82% | 76.591,00 |
| 27.11.2025 | 12,30 | 12,30 | 12,04 | 12,18 | -0,33% | 57.985,00 |
| 26.11.2025 | 11,98 | 12,32 | 11,90 | 12,22 | 2,00% | 79.326,00 |
| 25.11.2025 | 11,70 | 12,00 | 11,56 | 11,98 | 3,10% | 101.587,00 |
| 24.11.2025 | 11,70 | 11,82 | 11,52 | 11,62 | -2,02% | 200.168,00 |