4,620€
-1,48%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 4,72 | 4,72 | 4,57 | 4,62 | -1,43% | - |
| 18.04.2024 | 4,72 | 4,76 | 4,66 | 4,69 | -1,51% | 437.888,00 |
| 17.04.2024 | 4,68 | 4,76 | 4,65 | 4,76 | 2,85% | 328.031,00 |
| 16.04.2024 | 4,67 | 4,72 | 4,63 | 4,63 | -2,49% | 210.261,00 |
| 15.04.2024 | 4,75 | 4,85 | 4,69 | 4,75 | 1,87% | 273.631,00 |
| 12.04.2024 | 4,79 | 4,85 | 4,66 | 4,66 | -0,11% | 411.434,00 |
| 11.04.2024 | 4,78 | 4,78 | 4,64 | 4,67 | -2,87% | 414.684,00 |
| 10.04.2024 | 4,84 | 4,84 | 4,69 | 4,80 | -0,52% | 656.527,00 |
| 09.04.2024 | 4,97 | 4,98 | 4,73 | 4,83 | -2,94% | 402.546,00 |
| 08.04.2024 | 4,90 | 5,02 | 4,90 | 4,97 | 1,61% | 273.041,00 |
| 05.04.2024 | 4,80 | 4,92 | 4,78 | 4,90 | 0,16% | 341.859,00 |
| 04.04.2024 | 4,90 | 4,91 | 4,87 | 4,89 | -1,47% | 144.059,00 |
| 03.04.2024 | 4,91 | 4,99 | 4,89 | 4,96 | 1,06% | 314.985,00 |
| 02.04.2024 | 5,02 | 5,09 | 4,84 | 4,91 | -2,11% | 417.974,00 |
| 28.03.2024 | 4,89 | 5,03 | 4,87 | 5,01 | 0,93% | 279.794,00 |
| 27.03.2024 | 5,01 | 5,02 | 4,95 | 4,97 | -1,11% | 198.628,00 |
| 26.03.2024 | 4,99 | 5,03 | 4,96 | 5,02 | 1,72% | 427.892,00 |
| 25.03.2024 | 4,93 | 4,95 | 4,88 | 4,94 | 0,00% | 144.687,00 |
| 22.03.2024 | 4,97 | 4,98 | 4,89 | 4,94 | -0,82% | 151.275,00 |
| 21.03.2024 | 4,79 | 5,00 | 4,79 | 4,98 | 4,05% | 170.819,00 |
| 20.03.2024 | 4,68 | 4,81 | 4,64 | 4,79 | 2,05% | 108.142,00 |
| 19.03.2024 | 4,55 | 4,70 | 4,50 | 4,69 | 3,74% | 173.654,00 |
| 18.03.2024 | 4,57 | 4,66 | 4,52 | 4,52 | -1,97% | 142.210,00 |
| 15.03.2024 | 4,54 | 4,64 | 4,49 | 4,61 | 1,14% | 105.843,00 |
| 14.03.2024 | 4,60 | 4,64 | 4,52 | 4,56 | -0,76% | 83.815,00 |
| 13.03.2024 | 4,55 | 4,63 | 4,55 | 4,60 | -0,20% | 149.638,00 |
| 12.03.2024 | 4,50 | 4,62 | 4,48 | 4,60 | 1,93% | 221.474,00 |
| 11.03.2024 | 4,56 | 4,56 | 4,44 | 4,52 | -0,75% | 236.213,00 |
| 08.03.2024 | 4,58 | 4,60 | 4,53 | 4,55 | 0,24% | 205.432,00 |
| 07.03.2024 | 4,40 | 4,60 | 4,38 | 4,54 | 2,92% | 243.696,00 |
| 06.03.2024 | 4,41 | 4,46 | 4,37 | 4,41 | 0,94% | 120.990,00 |
| 05.03.2024 | 4,37 | 4,46 | 4,35 | 4,37 | -0,34% | 113.239,00 |
| 04.03.2024 | 4,39 | 4,45 | 4,37 | 4,39 | -0,32% | 160.613,00 |
| 01.03.2024 | 4,35 | 4,40 | 4,32 | 4,40 | 1,38% | 386.947,00 |
| 29.02.2024 | 4,40 | 4,42 | 4,25 | 4,34 | -1,09% | 279.958,00 |
| 28.02.2024 | 4,20 | 4,40 | 4,20 | 4,39 | 3,93% | 185.302,00 |
| 27.02.2024 | 4,23 | 4,24 | 4,16 | 4,22 | -0,66% | 114.861,00 |
| 26.02.2024 | 4,16 | 4,26 | 4,16 | 4,25 | 2,29% | 308.494,00 |
| 23.02.2024 | 4,26 | 4,34 | 4,08 | 4,15 | -1,84% | 280.813,00 |
| 22.02.2024 | 4,05 | 4,32 | 3,82 | 4,23 | 5,54% | 735.916,00 |
| 21.02.2024 | 3,93 | 4,03 | 3,81 | 4,01 | 2,30% | 163.811,00 |
| 20.02.2024 | 3,95 | 3,96 | 3,86 | 3,92 | 0,54% | 142.607,00 |
| 19.02.2024 | 3,72 | 3,95 | 3,72 | 3,90 | 4,76% | 319.642,00 |
| 16.02.2024 | 3,76 | 3,77 | 3,71 | 3,72 | -1,09% | 106.838,00 |
| 15.02.2024 | 3,69 | 3,78 | 3,67 | 3,76 | 2,76% | 234.362,00 |
| 14.02.2024 | 3,65 | 3,71 | 3,63 | 3,66 | 0,33% | 78.602,00 |
| 13.02.2024 | 3,69 | 3,72 | 3,55 | 3,65 | -1,32% | 203.554,00 |
| 12.02.2024 | 3,80 | 3,81 | 3,61 | 3,70 | -1,18% | 184.318,00 |
| 09.02.2024 | 3,72 | 3,78 | 3,71 | 3,74 | 0,40% | 126.121,00 |
| 08.02.2024 | 3,80 | 3,80 | 3,72 | 3,73 | -1,43% | 165.821,00 |
| 07.02.2024 | 3,75 | 3,80 | 3,74 | 3,78 | 1,45% | 84.749,00 |
| 06.02.2024 | 3,66 | 3,76 | 3,65 | 3,73 | 2,87% | 59.312,00 |
| 05.02.2024 | 3,66 | 3,76 | 3,61 | 3,62 | 0,33% | 145.041,00 |
| 02.02.2024 | 3,54 | 3,63 | 3,54 | 3,61 | 2,94% | 74.247,00 |
| 01.02.2024 | 3,52 | 3,57 | 3,49 | 3,51 | -0,59% | 91.049,00 |
| 31.01.2024 | 3,59 | 3,61 | 3,53 | 3,53 | -1,59% | 83.769,00 |
| 30.01.2024 | 3,60 | 3,66 | 3,59 | 3,59 | 0,96% | 85.488,00 |
| 29.01.2024 | 3,59 | 3,59 | 3,55 | 3,55 | -1,03% | 73.057,00 |
| 26.01.2024 | 3,57 | 3,60 | 3,55 | 3,59 | -0,42% | 66.521,00 |
| 25.01.2024 | 3,57 | 3,62 | 3,56 | 3,61 | 0,33% | 44.425,00 |
| 24.01.2024 | 3,57 | 3,61 | 3,56 | 3,59 | 2,36% | 95.167,00 |
| 23.01.2024 | 3,59 | 3,60 | 3,51 | 3,51 | -2,01% | 196.805,00 |
| 22.01.2024 | 3,57 | 3,62 | 3,57 | 3,58 | 0,56% | 94.419,00 |
| 19.01.2024 | 3,58 | 3,60 | 3,53 | 3,56 | 0,08% | 69.926,00 |
| 18.01.2024 | 3,46 | 3,58 | 3,45 | 3,56 | 2,71% | 115.925,00 |
| 17.01.2024 | 3,50 | 3,50 | 3,46 | 3,47 | -0,40% | 82.806,00 |
| 16.01.2024 | 3,42 | 3,50 | 3,41 | 3,48 | -0,63% | 179.449,00 |
| 15.01.2024 | 3,57 | 3,58 | 3,50 | 3,50 | -1,85% | 114.443,00 |
| 12.01.2024 | 3,49 | 3,58 | 3,49 | 3,57 | 2,32% | 57.087,00 |
| 11.01.2024 | 3,60 | 3,60 | 3,47 | 3,49 | -2,79% | 191.478,00 |
| 10.01.2024 | 3,60 | 3,60 | 3,57 | 3,59 | -0,50% | 113.897,00 |
| 09.01.2024 | 3,63 | 3,63 | 3,50 | 3,60 | 1,92% | 122.245,00 |
| 08.01.2024 | 3,44 | 3,55 | 3,44 | 3,54 | 2,34% | 69.852,00 |
| 05.01.2024 | 3,44 | 3,46 | 3,40 | 3,46 | 0,09% | 67.020,00 |
| 04.01.2024 | 3,45 | 3,45 | 3,42 | 3,45 | 0,70% | 63.430,00 |
| 03.01.2024 | 3,42 | 3,45 | 3,39 | 3,43 | -0,06% | 122.058,00 |
| 02.01.2024 | 3,48 | 3,54 | 3,43 | 3,43 | -1,38% | 138.226,00 |
| 29.12.2023 | 3,43 | 3,49 | 3,42 | 3,48 | 0,93% | 81.899,00 |
| 28.12.2023 | 3,45 | 3,46 | 3,43 | 3,45 | -0,23% | 178.313,00 |
| 27.12.2023 | 3,50 | 3,50 | 3,44 | 3,45 | -0,80% | 127.060,00 |
| 22.12.2023 | 3,44 | 3,51 | 3,44 | 3,48 | 0,46% | 97.299,00 |
| 21.12.2023 | 3,43 | 3,47 | 3,42 | 3,47 | 0,03% | 247.935,00 |
| 20.12.2023 | 3,49 | 3,49 | 3,41 | 3,47 | -0,03% | 141.695,00 |
| 19.12.2023 | 3,43 | 3,47 | 3,43 | 3,47 | 1,14% | 83.962,00 |
| 18.12.2023 | 3,40 | 3,47 | 3,40 | 3,43 | 0,12% | 154.308,00 |
| 15.12.2023 | 3,48 | 3,51 | 3,39 | 3,42 | -3,28% | 224.129,00 |
| 14.12.2023 | 3,60 | 3,63 | 3,52 | 3,54 | 0,25% | 211.575,00 |
| 13.12.2023 | 3,64 | 3,64 | 3,49 | 3,53 | -1,42% | 238.017,00 |
| 12.12.2023 | 3,50 | 3,58 | 3,49 | 3,58 | 2,40% | 181.270,00 |
| 11.12.2023 | 3,47 | 3,51 | 3,45 | 3,50 | 4,20% | 408.674,00 |
| 08.12.2023 | 3,38 | 3,42 | 3,36 | 3,36 | 0,75% | 93.158,00 |
| 07.12.2023 | 3,40 | 3,41 | 3,33 | 3,33 | -1,27% | 110.993,00 |
| 06.12.2023 | 3,34 | 3,40 | 3,34 | 3,37 | -1,32% | 159.341,00 |
| 05.12.2023 | 3,32 | 3,42 | 3,30 | 3,42 | 1,36% | 176.799,00 |
| 04.12.2023 | 3,31 | 3,37 | 3,31 | 3,37 | 3,12% | 313.563,00 |
| 01.12.2023 | 3,17 | 3,27 | 3,17 | 3,27 | 4,57% | 124.956,00 |
| 30.11.2023 | 3,08 | 3,15 | 3,08 | 3,13 | 1,13% | 231.457,00 |
| 29.11.2023 | 3,00 | 3,10 | 3,00 | 3,09 | 3,34% | 637.362,00 |
| 28.11.2023 | 2,89 | 3,01 | 2,89 | 2,99 | 6,70% | 356.873,00 |
| 27.11.2023 | 2,76 | 2,81 | 2,75 | 2,81 | 0,72% | 59.733,00 |