3,395€
0,80%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 3,39 | 3,42 | 3,36 | 3,40 | 0,92% | 190.070,00 |
| 07.12.2023 | 3,35 | 3,41 | 3,32 | 3,37 | 0,33% | 175.343,00 |
| 06.12.2023 | 3,38 | 3,40 | 3,33 | 3,36 | -0,65% | 193.062,00 |
| 05.12.2023 | 3,41 | 3,42 | 3,31 | 3,38 | -0,88% | 296.594,00 |
| 04.12.2023 | 3,30 | 3,45 | 3,30 | 3,41 | 5,22% | 361.083,00 |
| 01.12.2023 | 3,15 | 3,32 | 3,14 | 3,24 | 3,45% | 226.323,00 |
| 30.11.2023 | 3,08 | 3,15 | 3,07 | 3,13 | 1,85% | 207.357,00 |
| 29.11.2023 | 2,96 | 3,11 | 2,96 | 3,08 | 3,99% | 858.803,00 |
| 28.11.2023 | 2,80 | 3,02 | 2,80 | 2,96 | 5,49% | 563.713,00 |
| 27.11.2023 | 2,79 | 2,83 | 2,75 | 2,80 | 1,05% | 73.540,00 |
| 24.11.2023 | 2,81 | 2,82 | 2,76 | 2,77 | -0,50% | 51.902,00 |
| 23.11.2023 | 2,73 | 2,80 | 2,69 | 2,79 | 2,42% | 44.021,00 |
| 22.11.2023 | 2,80 | 2,81 | 2,72 | 2,72 | -2,68% | 73.674,00 |
| 21.11.2023 | 2,80 | 2,83 | 2,78 | 2,80 | 0,18% | 57.558,00 |
| 20.11.2023 | 2,81 | 2,82 | 2,77 | 2,79 | -0,07% | 381.378,00 |
| 17.11.2023 | 2,79 | 2,79 | 2,79 | 2,79 | -0,75% | 80.926,00 |
| 16.11.2023 | 2,78 | 2,83 | 2,76 | 2,82 | 1,00% | 131.140,00 |
| 15.11.2023 | 2,74 | 2,80 | 2,73 | 2,79 | 2,09% | 56.033,00 |
| 14.11.2023 | 2,76 | 2,80 | 2,67 | 2,73 | -0,73% | 145.232,00 |
| 13.11.2023 | 2,62 | 2,78 | 2,62 | 2,75 | 3,89% | 116.919,00 |
| 10.11.2023 | 2,63 | 2,67 | 2,60 | 2,65 | -0,08% | 74.604,00 |
| 09.11.2023 | 2,68 | 2,71 | 2,62 | 2,65 | -0,90% | 85.616,00 |
| 08.11.2023 | 2,60 | 2,71 | 2,60 | 2,67 | 2,81% | 136.219,00 |
| 07.11.2023 | 2,54 | 2,61 | 2,54 | 2,60 | 1,68% | 46.413,00 |
| 06.11.2023 | 2,54 | 2,60 | 2,53 | 2,56 | 0,67% | 100.795,00 |
| 03.11.2023 | 2,58 | 2,58 | 2,53 | 2,54 | -1,17% | 17.364,00 |
| 02.11.2023 | 2,54 | 2,59 | 2,54 | 2,57 | 1,22% | 67.602,00 |
| 01.11.2023 | 2,50 | 2,54 | 2,48 | 2,54 | 3,59% | 43.991,00 |
| 31.10.2023 | 2,35 | 2,50 | 2,35 | 2,45 | 5,60% | 112.129,00 |
| 30.10.2023 | 2,28 | 2,32 | 2,27 | 2,32 | 1,22% | 37.314,00 |
| 27.10.2023 | 2,29 | 2,31 | 2,28 | 2,29 | -0,26% | 15.212,00 |
| 26.10.2023 | 2,29 | 2,33 | 2,28 | 2,30 | -1,42% | 28.117,00 |
| 25.10.2023 | 2,34 | 2,35 | 2,33 | 2,33 | -0,81% | 33.667,00 |
| 24.10.2023 | 2,34 | 2,39 | 2,31 | 2,35 | 2,26% | 24.895,00 |
| 23.10.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 2,00% | 106.593,00 |
| 20.10.2023 | 2,40 | 2,40 | 2,22 | 2,25 | -5,65% | 191.540,00 |
| 19.10.2023 | 2,34 | 2,43 | 2,34 | 2,39 | 1,44% | 81.359,00 |
| 18.10.2023 | 2,50 | 2,50 | 2,36 | 2,36 | -5,99% | 25.278,00 |
| 17.10.2023 | 2,60 | 2,60 | 2,32 | 2,51 | -4,75% | 146.944,00 |
| 16.10.2023 | 2,51 | 2,63 | 2,45 | 2,63 | 5,20% | 58.740,00 |
| 13.10.2023 | 2,44 | 2,50 | 2,41 | 2,50 | 4,38% | 75.861,00 |
| 12.10.2023 | 2,49 | 2,49 | 2,40 | 2,40 | -3,78% | 65.735,00 |
| 11.10.2023 | 2,44 | 2,49 | 2,44 | 2,49 | 2,43% | 21.170,00 |
| 10.10.2023 | 2,34 | 2,46 | 2,34 | 2,43 | 2,97% | 135.904,00 |
| 09.10.2023 | 2,41 | 2,44 | 2,35 | 2,36 | -3,24% | 66.830,00 |
| 06.10.2023 | 2,44 | 2,47 | 2,36 | 2,44 | 1,20% | 101.829,00 |
| 05.10.2023 | 2,44 | 2,45 | 2,41 | 2,41 | -1,19% | 67.892,00 |
| 04.10.2023 | 2,44 | 2,47 | 2,39 | 2,44 | -0,69% | 156.738,00 |
| 03.10.2023 | 2,50 | 2,52 | 2,44 | 2,46 | -1,68% | 31.932,00 |
| 02.10.2023 | 2,61 | 2,64 | 2,50 | 2,50 | -3,70% | 54.841,00 |
| 29.09.2023 | 2,57 | 2,60 | 2,54 | 2,59 | 1,17% | 33.790,00 |
| 28.09.2023 | 2,54 | 2,58 | 2,45 | 2,56 | 0,98% | 136.251,00 |
| 27.09.2023 | 2,49 | 2,54 | 2,48 | 2,54 | 2,30% | 77.354,00 |
| 26.09.2023 | 2,52 | 2,55 | 2,48 | 2,48 | -2,09% | 54.499,00 |
| 25.09.2023 | 2,58 | 2,58 | 2,51 | 2,54 | -0,04% | 82.171,00 |
| 22.09.2023 | 2,53 | 2,59 | 2,52 | 2,54 | 0,20% | 21.704,00 |
| 21.09.2023 | 2,63 | 2,63 | 2,53 | 2,53 | -3,06% | 235.456,00 |
| 20.09.2023 | 2,63 | 2,65 | 2,55 | 2,61 | -1,43% | 75.959,00 |
| 19.09.2023 | 2,60 | 2,65 | 2,59 | 2,65 | 1,53% | 19.598,00 |
| 18.09.2023 | 2,69 | 2,69 | 2,58 | 2,61 | -0,46% | 181.937,00 |
| 15.09.2023 | 2,67 | 2,73 | 2,62 | 2,62 | -1,43% | 92.012,00 |
| 14.09.2023 | 2,61 | 2,66 | 2,61 | 2,66 | 1,72% | 68.354,00 |
| 13.09.2023 | 2,63 | 2,65 | 2,60 | 2,61 | -1,02% | 62.885,00 |
| 12.09.2023 | 2,60 | 2,64 | 2,59 | 2,64 | 0,84% | 51.726,00 |
| 11.09.2023 | 2,58 | 2,62 | 2,56 | 2,62 | 3,03% | 42.784,00 |
| 08.09.2023 | 2,54 | 2,60 | 2,54 | 2,54 | -1,78% | 61.916,00 |
| 07.09.2023 | 2,49 | 2,61 | 2,49 | 2,59 | 3,52% | 245.708,00 |
| 06.09.2023 | 2,59 | 2,60 | 2,46 | 2,50 | -3,10% | 262.963,00 |
| 05.09.2023 | 2,60 | 2,62 | 2,56 | 2,58 | 0,39% | 59.456,00 |
| 04.09.2023 | 2,56 | 2,62 | 2,56 | 2,57 | -0,27% | 137.726,00 |
| 01.09.2023 | 2,59 | 2,62 | 2,55 | 2,58 | 1,46% | 83.126,00 |
| 31.08.2023 | 2,53 | 2,62 | 2,50 | 2,54 | 0,43% | 349.421,00 |
| 30.08.2023 | 2,50 | 2,54 | 2,48 | 2,53 | 1,89% | 162.103,00 |
| 29.08.2023 | 2,39 | 2,50 | 2,37 | 2,48 | 5,04% | 59.355,00 |
| 28.08.2023 | 2,35 | 2,39 | 2,33 | 2,36 | -0,51% | 49.816,00 |
| 25.08.2023 | 2,39 | 2,42 | 2,35 | 2,38 | -1,21% | 60.837,00 |
| 24.08.2023 | 2,39 | 2,44 | 2,35 | 2,40 | 2,82% | 45.727,00 |
| 23.08.2023 | 2,33 | 2,39 | 2,31 | 2,34 | -2,13% | 19.264,00 |
| 22.08.2023 | 2,36 | 2,40 | 2,35 | 2,39 | 1,49% | 29.513,00 |
| 21.08.2023 | 2,35 | 2,39 | 2,30 | 2,35 | -0,13% | 150.497,00 |
| 18.08.2023 | 2,32 | 2,36 | 2,32 | 2,36 | 1,16% | 72.637,00 |
| 17.08.2023 | 2,40 | 2,40 | 2,32 | 2,33 | -2,88% | 286.752,00 |
| 16.08.2023 | 2,39 | 2,41 | 2,35 | 2,40 | 1,35% | 48.687,00 |
| 15.08.2023 | 2,45 | 2,45 | 2,37 | 2,37 | -3,58% | 35.098,00 |
| 14.08.2023 | 2,37 | 2,46 | 2,37 | 2,46 | 1,07% | 64.617,00 |
| 11.08.2023 | 2,39 | 2,44 | 2,37 | 2,43 | 2,49% | 57.389,00 |
| 10.08.2023 | 2,47 | 2,47 | 2,35 | 2,37 | -2,95% | 68.994,00 |
| 09.08.2023 | 2,41 | 2,47 | 2,41 | 2,44 | 1,37% | 182.425,00 |
| 08.08.2023 | 2,46 | 2,46 | 2,37 | 2,41 | -2,11% | 87.762,00 |
| 07.08.2023 | 2,33 | 2,50 | 2,30 | 2,46 | 4,10% | 592.773,00 |
| 04.08.2023 | 2,25 | 2,38 | 2,24 | 2,36 | 5,96% | 266.890,00 |
| 03.08.2023 | 2,12 | 2,25 | 2,08 | 2,23 | 4,06% | 402.093,00 |
| 02.08.2023 | 2,15 | 2,19 | 2,11 | 2,14 | -2,28% | 73.467,00 |
| 01.08.2023 | 2,14 | 2,22 | 2,13 | 2,19 | 2,62% | 72.809,00 |
| 31.07.2023 | 2,22 | 2,27 | 2,09 | 2,14 | -3,91% | 192.285,00 |
| 28.07.2023 | 2,18 | 2,30 | 2,18 | 2,23 | 2,53% | 381.918,00 |
| 27.07.2023 | 2,14 | 2,24 | 2,13 | 2,17 | 1,88% | 223.283,00 |
| 26.07.2023 | 1,77 | 2,24 | 1,75 | 2,13 | 19,93% | 1.007.202,00 |
| 25.07.2023 | 1,81 | 1,82 | 1,77 | 1,78 | -1,42% | 61.842,00 |
| 24.07.2023 | 1,76 | 1,81 | 1,76 | 1,80 | 1,66% | 77.823,00 |