45,680€
0,62%
Echtzeit-Aktienkurs Rollins
Bid:
Ask:
Aktienkurse zur Rollins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 45,50 | 46,06 | 45,01 | 45,47 | 0,15% | 511,00 |
| 16.10.2024 | 45,81 | 46,60 | 45,40 | 45,40 | -1,49% | 2.015,00 |
| 15.10.2024 | 46,12 | 46,63 | 45,85 | 46,09 | -0,05% | - |
| 14.10.2024 | 45,67 | 46,12 | 45,51 | 46,11 | 2,19% | 547,00 |
| 11.10.2024 | 45,42 | 45,42 | 45,08 | 45,12 | 0,04% | 261,00 |
| 10.10.2024 | 45,11 | 45,56 | 45,10 | 45,10 | -1,12% | 143,00 |
| 09.10.2024 | 45,00 | 45,61 | 45,00 | 45,61 | 1,49% | 316,00 |
| 08.10.2024 | 44,02 | 44,94 | 44,02 | 44,94 | 0,99% | 340,00 |
| 07.10.2024 | 45,73 | 46,02 | 44,50 | 44,50 | -2,15% | 501,00 |
| 04.10.2024 | 45,57 | 45,57 | 45,00 | 45,48 | -1,07% | 200,00 |
| 03.10.2024 | 45,01 | 45,97 | 45,01 | 45,97 | -0,69% | 42,00 |
| 02.10.2024 | 45,98 | 46,29 | 45,01 | 46,29 | 0,70% | 372,00 |
| 01.10.2024 | 45,82 | 46,09 | 45,01 | 45,97 | 1,12% | 210,00 |
| 30.09.2024 | 44,91 | 45,52 | 44,15 | 45,46 | 1,65% | 2.491,00 |
| 27.09.2024 | 44,53 | 45,40 | 44,53 | 44,72 | -0,20% | 327,00 |
| 26.09.2024 | 45,99 | 46,25 | 44,80 | 44,81 | -1,47% | 1.018,00 |
| 25.09.2024 | 45,57 | 45,58 | 44,95 | 45,48 | 0,57% | 173,00 |
| 24.09.2024 | 44,97 | 45,69 | 44,97 | 45,22 | -0,44% | 14,00 |
| 23.09.2024 | 45,41 | 45,64 | 45,32 | 45,42 | 1,61% | 256,00 |
| 20.09.2024 | 45,25 | 45,33 | 44,60 | 44,70 | -0,45% | 300,00 |
| 19.09.2024 | 45,86 | 45,94 | 44,90 | 44,90 | -1,75% | 341,00 |
| 18.09.2024 | 45,82 | 46,59 | 45,70 | 45,70 | -1,44% | 147,00 |
| 17.09.2024 | 45,36 | 46,68 | 45,32 | 46,37 | 0,98% | 216,00 |
| 16.09.2024 | 45,93 | 45,93 | 45,80 | 45,92 | 0,57% | 100,00 |
| 13.09.2024 | 45,76 | 45,76 | 45,66 | 45,66 | 2,49% | 92,00 |
| 12.09.2024 | 45,60 | 45,60 | 44,55 | 44,55 | 0,13% | 90,00 |
| 11.09.2024 | 46,64 | 46,64 | 43,80 | 44,49 | -3,16% | 1.018,00 |
| 10.09.2024 | 44,49 | 45,94 | 44,49 | 45,94 | 2,02% | 197,00 |
| 09.09.2024 | 45,39 | 45,81 | 44,72 | 45,03 | 0,29% | 324,00 |
| 06.09.2024 | 45,55 | 45,64 | 44,90 | 44,90 | -1,41% | 163,00 |
| 05.09.2024 | 45,41 | 46,12 | 45,30 | 45,54 | 0,09% | 536,00 |
| 04.09.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -2,02% | 25,00 |
| 03.09.2024 | 45,71 | 46,44 | 45,71 | 46,44 | 1,40% | 67,00 |
| 02.09.2024 | 45,69 | 45,80 | 44,89 | 45,80 | 1,10% | 148,00 |
| 30.08.2024 | 45,73 | 45,73 | 45,30 | 45,30 | -0,40% | 651,00 |
| 29.08.2024 | 46,01 | 46,01 | 45,48 | 45,48 | 1,29% | 1.550,00 |
| 28.08.2024 | 44,87 | 45,24 | 44,87 | 44,90 | 1,56% | 387,00 |
| 27.08.2024 | 44,84 | 44,96 | 44,21 | 44,21 | -1,10% | 196,00 |
| 26.08.2024 | 45,40 | 45,40 | 44,66 | 44,70 | -0,40% | 432,00 |
| 23.08.2024 | 44,79 | 45,71 | 44,79 | 44,88 | -0,80% | 277,00 |
| 22.08.2024 | 44,55 | 45,40 | 44,53 | 45,24 | 0,98% | 257,00 |
| 21.08.2024 | 44,99 | 44,99 | 44,65 | 44,80 | 1,29% | 105,00 |
| 20.08.2024 | 44,85 | 44,85 | 44,23 | 44,23 | -0,16% | 67,00 |
| 19.08.2024 | 44,02 | 44,30 | 43,51 | 44,30 | 0,68% | 161,00 |
| 16.08.2024 | 45,04 | 45,04 | 44,00 | 44,00 | -0,27% | 614,00 |
| 15.08.2024 | 44,58 | 45,04 | 43,73 | 44,12 | 0,09% | 240,00 |
| 14.08.2024 | 44,55 | 44,55 | 44,08 | 44,08 | -0,14% | 66,00 |
| 13.08.2024 | 43,47 | 44,19 | 43,26 | 44,14 | 0,32% | 293,00 |
| 12.08.2024 | 43,80 | 44,90 | 43,19 | 44,00 | 0,71% | 998,00 |
| 09.08.2024 | 43,63 | 44,00 | 43,63 | 43,69 | 0,62% | 162,00 |
| 08.08.2024 | 42,77 | 43,70 | 42,77 | 43,42 | -0,41% | 177,00 |
| 07.08.2024 | 44,42 | 44,42 | 43,49 | 43,60 | -1,67% | 136,00 |
| 06.08.2024 | 44,31 | 44,34 | 43,39 | 44,34 | 1,86% | 256,00 |
| 05.08.2024 | 42,74 | 43,63 | 42,06 | 43,53 | -0,98% | 374,00 |
| 02.08.2024 | 43,20 | 44,01 | 43,20 | 43,96 | -0,57% | 281,00 |
| 01.08.2024 | 44,73 | 44,89 | 44,21 | 44,21 | -1,38% | 240,00 |
| 31.07.2024 | 44,01 | 45,10 | 44,01 | 44,83 | 1,15% | 156,00 |
| 30.07.2024 | 43,80 | 44,50 | 43,80 | 44,32 | 0,41% | 540,00 |
| 29.07.2024 | 42,96 | 44,14 | 42,42 | 44,14 | 3,62% | 606,00 |
| 26.07.2024 | 43,02 | 44,38 | 42,10 | 42,60 | -1,84% | 928,00 |
| 25.07.2024 | 45,50 | 46,99 | 43,29 | 43,40 | -6,32% | 576,00 |
| 24.07.2024 | 45,53 | 46,45 | 45,53 | 46,33 | 0,56% | 188,00 |
| 23.07.2024 | 46,92 | 46,99 | 46,07 | 46,07 | -0,56% | 187,00 |
| 22.07.2024 | 44,98 | 46,33 | 44,98 | 46,33 | 1,80% | 370,00 |
| 19.07.2024 | 45,45 | 45,51 | 45,45 | 45,51 | 1,36% | 168,00 |
| 18.07.2024 | 44,72 | 45,52 | 44,69 | 44,90 | -0,84% | 1.143,00 |
| 17.07.2024 | 44,49 | 45,41 | 44,49 | 45,28 | 0,20% | 309,00 |
| 16.07.2024 | 43,94 | 45,19 | 43,94 | 45,19 | 1,69% | 100,00 |
| 15.07.2024 | 45,93 | 45,93 | 44,44 | 44,44 | -1,94% | 878,00 |
| 12.07.2024 | 45,14 | 45,32 | 45,14 | 45,32 | -0,48% | 58,00 |
| 11.07.2024 | 45,63 | 45,72 | 45,54 | 45,54 | -0,68% | 519,00 |
| 10.07.2024 | 46,40 | 46,70 | 45,85 | 45,85 | -0,76% | 436,00 |
| 09.07.2024 | 46,51 | 46,59 | 46,00 | 46,20 | 0,04% | 233,00 |
| 08.07.2024 | 46,91 | 47,33 | 46,10 | 46,18 | -0,54% | 619,00 |
| 05.07.2024 | 46,88 | 46,90 | 45,96 | 46,43 | -1,04% | 77,00 |
| 04.07.2024 | 46,99 | 46,99 | 45,99 | 46,92 | 0,58% | 122,00 |
| 03.07.2024 | 45,99 | 46,65 | 45,97 | 46,65 | 2,15% | 498,00 |
| 02.07.2024 | 44,48 | 45,67 | 44,48 | 45,67 | 1,76% | 261,00 |
| 01.07.2024 | 45,89 | 45,94 | 44,76 | 44,88 | -2,41% | 1.197,00 |
| 28.06.2024 | 45,67 | 45,99 | 45,67 | 45,99 | -0,28% | 164,00 |
| 27.06.2024 | 46,59 | 46,59 | 46,12 | 46,12 | -2,02% | 78,00 |
| 26.06.2024 | 47,09 | 47,09 | 47,07 | 47,07 | 0,88% | 249,00 |
| 25.06.2024 | 46,17 | 46,66 | 46,17 | 46,66 | 1,15% | 176,00 |
| 24.06.2024 | 46,55 | 46,55 | 45,71 | 46,13 | -1,07% | 190,00 |
| 21.06.2024 | 46,51 | 46,63 | 45,69 | 46,63 | 0,80% | 46,00 |
| 20.06.2024 | 46,87 | 46,87 | 45,96 | 46,26 | -0,92% | 226,00 |
| 19.06.2024 | 45,84 | 46,75 | 45,84 | 46,69 | 0,73% | 79,00 |
| 18.06.2024 | 46,33 | 46,38 | 45,45 | 46,35 | 1,49% | 460,00 |
| 17.06.2024 | 46,15 | 46,44 | 45,06 | 45,67 | 1,51% | 728,00 |
| 14.06.2024 | 44,99 | 44,99 | 44,99 | 44,99 | 0,72% | 230,00 |
| 13.06.2024 | 44,67 | 44,67 | 44,67 | 44,67 | 1,45% | 11,00 |
| 12.06.2024 | 43,47 | 44,35 | 43,47 | 44,03 | 0,87% | 162,00 |
| 11.06.2024 | 43,85 | 43,89 | 43,65 | 43,65 | 0,83% | 290,00 |
| 10.06.2024 | 43,01 | 43,29 | 43,01 | 43,29 | -0,28% | 7,00 |
| 07.06.2024 | 43,97 | 43,97 | 43,07 | 43,41 | 0,16% | 57,00 |
| 06.06.2024 | 44,02 | 44,02 | 43,15 | 43,34 | -1,14% | 405,00 |
| 05.06.2024 | 43,97 | 44,21 | 43,25 | 43,84 | 1,58% | 393,00 |
| 04.06.2024 | 41,75 | 43,16 | 41,75 | 43,16 | 2,15% | 737,00 |
| 03.06.2024 | 42,52 | 42,55 | 41,97 | 42,25 | 1,08% | 1.626,00 |
| 31.05.2024 | 42,76 | 42,76 | 41,80 | 41,80 | -1,53% | 359,00 |