51,170€
1,25%
Echtzeit-Aktienkurs Rollins
Bid:
Ask:
Aktienkurse zur Rollins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 51,00 | 51,46 | 50,18 | 51,32 | 1,54% | 1.392,00 |
| 30.05.2025 | 50,66 | 50,84 | 49,96 | 50,54 | 0,76% | 593,00 |
| 29.05.2025 | 50,18 | 50,18 | 50,16 | 50,16 | -0,20% | 292,00 |
| 28.05.2025 | 50,26 | 50,72 | 50,10 | 50,26 | -0,91% | 260,00 |
| 27.05.2025 | 50,84 | 51,12 | 50,04 | 50,72 | -0,35% | 237,00 |
| 26.05.2025 | 49,94 | 50,90 | 49,94 | 50,90 | 1,23% | 219,00 |
| 23.05.2025 | 49,81 | 50,54 | 49,80 | 50,28 | 0,86% | 641,00 |
| 22.05.2025 | 50,70 | 51,10 | 49,85 | 49,85 | -1,05% | 327,00 |
| 21.05.2025 | 50,68 | 50,90 | 50,28 | 50,38 | -1,37% | 1.073,00 |
| 20.05.2025 | 51,28 | 51,30 | 50,56 | 51,08 | -0,16% | 348,00 |
| 19.05.2025 | 50,50 | 51,18 | 50,50 | 51,16 | 0,35% | 604,00 |
| 16.05.2025 | 50,88 | 51,08 | 50,88 | 50,98 | 1,39% | 279,00 |
| 15.05.2025 | 49,12 | 50,28 | 49,01 | 50,28 | 2,61% | 318,00 |
| 14.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,31% | 25,00 |
| 13.05.2025 | 50,44 | 50,44 | 49,65 | 49,65 | -0,98% | 41,00 |
| 12.05.2025 | 52,26 | 52,98 | 49,60 | 50,14 | -0,56% | 1.877,00 |
| 09.05.2025 | 50,88 | 50,88 | 50,42 | 50,42 | -0,16% | 105,00 |
| 08.05.2025 | 51,04 | 51,22 | 50,44 | 50,50 | 0,08% | 198,00 |
| 07.05.2025 | 50,62 | 50,68 | 50,10 | 50,46 | 1,18% | 941,00 |
| 06.05.2025 | 50,60 | 50,60 | 49,60 | 49,87 | -1,56% | 107,00 |
| 05.05.2025 | 49,40 | 50,66 | 49,40 | 50,66 | 1,08% | 398,00 |
| 02.05.2025 | 49,90 | 50,12 | 48,80 | 50,12 | 0,24% | 444,00 |
| 30.04.2025 | 49,13 | 50,00 | 48,89 | 50,00 | 1,03% | 351,00 |
| 29.04.2025 | 49,53 | 49,68 | 49,49 | 49,49 | 0,94% | 54,00 |
| 28.04.2025 | 48,77 | 49,24 | 48,05 | 49,03 | 0,47% | 135,00 |
| 25.04.2025 | 49,70 | 49,76 | 48,78 | 48,80 | -0,95% | 260,00 |
| 24.04.2025 | 47,73 | 49,27 | 46,00 | 49,27 | 1,25% | 110,00 |
| 23.04.2025 | 49,86 | 50,44 | 48,50 | 48,66 | -0,37% | 231,00 |
| 22.04.2025 | 47,04 | 48,85 | 47,04 | 48,84 | -0,61% | 366,00 |
| 17.04.2025 | 48,58 | 49,14 | 47,85 | 49,14 | 1,59% | 342,00 |
| 16.04.2025 | 48,03 | 48,63 | 47,92 | 48,37 | -2,03% | 393,00 |
| 15.04.2025 | 49,55 | 49,58 | 48,63 | 49,37 | 0,67% | 261,00 |
| 14.04.2025 | 49,18 | 49,81 | 48,38 | 49,04 | 2,17% | 591,00 |
| 11.04.2025 | 47,61 | 48,00 | 47,51 | 48,00 | 0,69% | 128,00 |
| 10.04.2025 | 48,50 | 48,68 | 46,73 | 47,67 | -1,75% | 828,00 |
| 09.04.2025 | 45,47 | 48,52 | 44,01 | 48,52 | 4,34% | 631,00 |
| 08.04.2025 | 47,53 | 48,45 | 46,50 | 46,50 | -1,02% | 486,00 |
| 07.04.2025 | 46,59 | 47,58 | 45,51 | 46,98 | -2,23% | 1.344,00 |
| 04.04.2025 | 50,62 | 50,72 | 47,20 | 48,05 | -5,15% | 1.653,00 |
| 03.04.2025 | 49,25 | 50,78 | 47,24 | 50,66 | 0,88% | 1.414,00 |
| 02.04.2025 | 50,02 | 50,22 | 50,02 | 50,22 | 0,40% | 81,00 |
| 01.04.2025 | 50,30 | 50,30 | 49,43 | 50,02 | 0,32% | 300,00 |
| 31.03.2025 | 49,32 | 49,86 | 49,19 | 49,86 | 1,98% | 446,00 |
| 28.03.2025 | 49,29 | 49,53 | 48,89 | 48,89 | -2,14% | 113,00 |
| 27.03.2025 | 49,58 | 49,98 | 49,58 | 49,96 | 1,83% | 205,00 |
| 26.03.2025 | 49,00 | 49,20 | 48,90 | 49,06 | 0,82% | 2.820,00 |
| 25.03.2025 | 48,70 | 48,79 | 48,57 | 48,66 | 0,58% | 248,00 |
| 24.03.2025 | 47,86 | 48,38 | 47,51 | 48,38 | 1,77% | 432,00 |
| 21.03.2025 | 47,94 | 47,94 | 46,97 | 47,54 | -0,50% | 595,00 |
| 20.03.2025 | 47,64 | 48,31 | 47,64 | 47,78 | -0,50% | 486,00 |
| 19.03.2025 | 47,23 | 48,18 | 47,21 | 48,02 | 2,26% | 355,00 |
| 18.03.2025 | 47,01 | 47,84 | 46,96 | 46,96 | -1,45% | 254,00 |
| 17.03.2025 | 47,50 | 47,72 | 47,26 | 47,65 | 1,08% | 165,00 |
| 14.03.2025 | 47,51 | 47,51 | 46,73 | 47,14 | 0,88% | 342,00 |
| 13.03.2025 | 46,62 | 46,90 | 46,19 | 46,73 | 0,89% | 557,00 |
| 12.03.2025 | 48,18 | 48,21 | 46,32 | 46,32 | -2,28% | 1.003,00 |
| 11.03.2025 | 47,71 | 47,88 | 47,36 | 47,40 | -3,09% | 291,00 |
| 10.03.2025 | 47,50 | 49,13 | 46,54 | 48,91 | 2,69% | 1.125,00 |
| 07.03.2025 | 48,27 | 48,27 | 46,97 | 47,63 | -1,43% | 474,00 |
| 06.03.2025 | 48,89 | 48,89 | 48,10 | 48,32 | -1,29% | 736,00 |
| 05.03.2025 | 49,92 | 49,92 | 48,44 | 48,95 | -3,76% | 181,00 |
| 04.03.2025 | 50,02 | 50,86 | 49,58 | 50,86 | 0,83% | 47,00 |
| 03.03.2025 | 50,82 | 50,88 | 49,73 | 50,44 | 1,69% | 483,00 |
| 28.02.2025 | 50,02 | 50,04 | 49,60 | 49,60 | 0,55% | 212,00 |
| 27.02.2025 | 48,91 | 49,76 | 48,91 | 49,33 | 0,80% | 708,00 |
| 26.02.2025 | 48,93 | 49,23 | 48,93 | 48,94 | 0,23% | 17.940,00 |
| 25.02.2025 | 48,47 | 49,35 | 48,47 | 48,83 | -0,35% | 583,00 |
| 24.02.2025 | 49,54 | 50,50 | 48,99 | 49,00 | -0,49% | 2.369,00 |
| 21.02.2025 | 49,49 | 49,52 | 48,55 | 49,24 | 1,46% | 136,00 |
| 20.02.2025 | 48,07 | 48,92 | 48,07 | 48,53 | 1,00% | 151,00 |
| 19.02.2025 | 48,31 | 48,32 | 47,84 | 48,05 | 0,10% | 123,00 |
| 18.02.2025 | 49,68 | 49,69 | 48,00 | 48,00 | -3,25% | 216,00 |
| 17.02.2025 | 47,93 | 49,61 | 47,93 | 49,61 | 1,72% | 240,00 |
| 14.02.2025 | 49,19 | 49,19 | 48,72 | 48,77 | -2,62% | 52,00 |
| 13.02.2025 | 47,99 | 50,08 | 47,54 | 50,08 | 4,20% | 408,00 |
| 12.02.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -0,54% | 100,00 |
| 11.02.2025 | 48,55 | 48,55 | 48,13 | 48,32 | -0,27% | 273,00 |
| 10.02.2025 | 48,17 | 49,22 | 48,17 | 48,45 | 0,39% | 50,00 |
| 07.02.2025 | 48,83 | 48,91 | 48,14 | 48,26 | 0,71% | 382,00 |
| 06.02.2025 | 47,50 | 48,33 | 47,50 | 47,92 | 0,15% | 490,00 |
| 05.02.2025 | 47,58 | 48,20 | 47,00 | 47,85 | 1,14% | 465,00 |
| 04.02.2025 | 47,46 | 48,46 | 47,31 | 47,31 | -1,91% | 566,00 |
| 03.02.2025 | 48,01 | 48,29 | 47,99 | 48,23 | 0,82% | 646,00 |
| 31.01.2025 | 48,36 | 48,52 | 47,53 | 47,84 | 0,04% | 278,00 |
| 30.01.2025 | 47,41 | 47,82 | 46,54 | 47,82 | 1,74% | 531,00 |
| 29.01.2025 | 47,75 | 47,77 | 47,00 | 47,00 | -0,84% | 710,00 |
| 28.01.2025 | 47,89 | 48,11 | 46,96 | 47,40 | 0,08% | 809,00 |
| 27.01.2025 | 46,32 | 47,36 | 45,18 | 47,36 | 2,60% | 464,00 |
| 24.01.2025 | 46,01 | 46,62 | 46,01 | 46,16 | -1,24% | 166,00 |
| 23.01.2025 | 46,56 | 47,04 | 46,15 | 46,74 | 0,02% | 484,00 |
| 22.01.2025 | 46,27 | 46,93 | 46,01 | 46,73 | -0,36% | 441,00 |
| 21.01.2025 | 47,36 | 47,36 | 46,87 | 46,90 | -0,49% | 359,00 |
| 20.01.2025 | 47,44 | 47,44 | 46,32 | 47,13 | -0,42% | 320,00 |
| 17.01.2025 | 46,61 | 47,38 | 46,61 | 47,33 | 1,20% | 444,00 |
| 16.01.2025 | 46,18 | 46,77 | 46,00 | 46,77 | 2,54% | 312,00 |
| 15.01.2025 | 45,96 | 46,29 | 45,26 | 45,61 | 0,02% | 643,00 |
| 14.01.2025 | 45,01 | 46,12 | 45,01 | 45,60 | 0,35% | 1.270,00 |
| 13.01.2025 | 45,05 | 45,52 | 44,64 | 45,44 | 0,49% | 605,00 |
| 10.01.2025 | 44,97 | 45,35 | 44,97 | 45,22 | -1,18% | 258,00 |
| 09.01.2025 | 44,71 | 45,80 | 44,71 | 45,76 | 1,73% | 223,00 |