£11,858
0,75%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 11,96 | 12,00 | 11,84 | 11,86 | 0,73% | - |
| 01.10.2025 | 11,90 | 11,90 | 11,60 | 11,77 | -1,09% | 2.794.303,00 |
| 30.09.2025 | 11,70 | 11,94 | 11,67 | 11,90 | 2,28% | 3.518.678,00 |
| 29.09.2025 | 11,94 | 11,95 | 11,64 | 11,64 | -1,90% | 2.775.750,00 |
| 26.09.2025 | 11,76 | 11,91 | 11,73 | 11,86 | 1,32% | 1.679.625,00 |
| 25.09.2025 | 11,72 | 11,79 | 11,53 | 11,71 | -0,26% | 2.244.402,00 |
| 24.09.2025 | 11,74 | 11,77 | 11,62 | 11,74 | 0,82% | 4.903.437,00 |
| 23.09.2025 | 11,52 | 11,72 | 11,45 | 11,64 | 1,31% | 2.167.970,00 |
| 22.09.2025 | 11,52 | 11,59 | 11,44 | 11,49 | -0,13% | 1.752.280,00 |
| 19.09.2025 | 11,42 | 11,54 | 11,34 | 11,51 | 1,86% | 2.946.932,00 |
| 18.09.2025 | 11,32 | 11,39 | 11,24 | 11,30 | 1,21% | 2.343.250,00 |
| 17.09.2025 | 11,31 | 11,42 | 11,16 | 11,16 | -1,28% | 1.390.969,00 |
| 16.09.2025 | 11,47 | 11,48 | 11,24 | 11,31 | -1,31% | 2.842.150,00 |
| 15.09.2025 | 11,35 | 11,54 | 11,35 | 11,46 | 1,06% | 3.000.626,00 |
| 12.09.2025 | 11,23 | 11,39 | 11,21 | 11,34 | 0,12% | 3.542.348,00 |
| 11.09.2025 | 11,14 | 11,33 | 11,11 | 11,32 | 2,07% | - |
| 10.09.2025 | 11,05 | 11,13 | 10,96 | 11,09 | 1,38% | - |
| 09.09.2025 | 10,99 | 10,99 | 10,83 | 10,94 | -0,85% | - |
| 08.09.2025 | 10,91 | 11,04 | 10,91 | 11,04 | 2,56% | - |
| 05.09.2025 | 10,72 | 10,90 | 10,67 | 10,76 | 0,61% | 3.617.514,00 |
| 04.09.2025 | 10,85 | 10,85 | 10,65 | 10,70 | -1,16% | 1.969.517,00 |
| 03.09.2025 | 10,72 | 10,83 | 10,65 | 10,82 | 1,22% | 2.096.968,00 |
| 02.09.2025 | 11,00 | 11,00 | 10,67 | 10,69 | -2,82% | 3.095.105,00 |
| 01.09.2025 | 10,77 | 11,02 | 10,77 | 11,00 | 2,98% | 3.244.040,00 |
| 29.08.2025 | 10,61 | 10,81 | 10,58 | 10,68 | 0,92% | 2.506.467,00 |
| 28.08.2025 | 10,57 | 10,69 | 10,40 | 10,59 | 0,19% | 1.908.992,00 |
| 27.08.2025 | 10,61 | 10,62 | 10,49 | 10,57 | -0,09% | 1.450.203,00 |
| 26.08.2025 | 10,77 | 10,77 | 10,41 | 10,58 | 0,22% | 2.570.290,00 |
| 25.08.2025 | 10,61 | 10,61 | 10,54 | 10,55 | 1,41% | - |
| 22.08.2025 | 10,38 | 10,46 | 10,35 | 10,41 | 0,00% | 2.860.274,00 |
| 21.08.2025 | 10,34 | 10,43 | 10,29 | 10,41 | 1,41% | 3.472.315,00 |
| 20.08.2025 | 10,53 | 10,55 | 10,26 | 10,26 | -3,16% | 3.395.183,00 |
| 19.08.2025 | 10,88 | 10,90 | 10,53 | 10,60 | -2,08% | 2.425.095,00 |
| 18.08.2025 | 10,76 | 10,82 | 10,68 | 10,82 | 0,28% | 2.108.570,00 |
| 15.08.2025 | 11,06 | 11,06 | 10,69 | 10,79 | -2,04% | 4.108.463,00 |
| 14.08.2025 | 10,89 | 11,11 | 10,89 | 11,02 | 1,85% | 2.711.963,00 |
| 13.08.2025 | 11,02 | 11,03 | 10,82 | 10,82 | -0,83% | 1.557.863,00 |
| 12.08.2025 | 10,80 | 10,91 | 10,78 | 10,91 | 0,79% | 2.159.943,00 |
| 11.08.2025 | 10,72 | 10,82 | 10,52 | 10,82 | 1,36% | 2.295.665,00 |
| 08.08.2025 | 10,78 | 10,81 | 10,64 | 10,68 | -0,88% | 3.295.207,00 |
| 07.08.2025 | 10,91 | 10,91 | 10,68 | 10,77 | -1,01% | 3.375.069,00 |
| 06.08.2025 | 10,86 | 10,90 | 10,78 | 10,88 | 1,45% | 2.774.452,00 |
| 05.08.2025 | 11,10 | 11,10 | 10,72 | 10,73 | -1,61% | 3.096.639,00 |
| 04.08.2025 | 10,67 | 10,94 | 10,63 | 10,90 | 1,92% | 3.480.975,00 |
| 01.08.2025 | 10,76 | 10,79 | 10,38 | 10,70 | -0,23% | 4.242.296,00 |
| 31.07.2025 | 10,56 | 11,08 | 10,49 | 10,72 | 8,50% | 8.349.096,00 |
| 30.07.2025 | 9,96 | 10,03 | 9,88 | 9,88 | -1,79% | 3.374.402,00 |
| 29.07.2025 | 9,84 | 10,07 | 9,82 | 10,06 | 2,51% | 3.596.423,00 |
| 28.07.2025 | 9,78 | 9,90 | 9,71 | 9,81 | 0,02% | 2.945.872,00 |
| 25.07.2025 | 9,86 | 9,89 | 9,75 | 9,81 | -0,45% | 2.276.059,00 |
| 24.07.2025 | 9,90 | 10,06 | 9,83 | 9,86 | 0,22% | 2.212.171,00 |
| 23.07.2025 | 9,88 | 9,88 | 9,76 | 9,83 | 0,02% | 3.384.294,00 |
| 22.07.2025 | 9,97 | 10,05 | 9,68 | 9,83 | -1,68% | 2.878.812,00 |
| 21.07.2025 | 10,05 | 10,11 | 9,93 | 10,00 | -0,20% | 2.211.748,00 |
| 18.07.2025 | 10,05 | 10,09 | 9,96 | 10,02 | -2,07% | 3.384.435,00 |
| 17.07.2025 | 10,12 | 10,24 | 10,01 | 10,23 | 3,52% | 5.142.356,00 |
| 16.07.2025 | 9,91 | 9,99 | 9,88 | 9,88 | -0,20% | 1.748.221,00 |
| 15.07.2025 | 9,98 | 9,99 | 9,85 | 9,90 | -0,80% | 2.842.274,00 |
| 14.07.2025 | 9,86 | 9,99 | 9,81 | 9,98 | 1,18% | 2.320.421,00 |
| 11.07.2025 | 9,76 | 9,90 | 9,75 | 9,87 | 1,00% | 2.314.744,00 |
| 10.07.2025 | 9,90 | 9,90 | 9,74 | 9,77 | -0,75% | 2.406.050,00 |
| 09.07.2025 | 9,72 | 9,88 | 9,72 | 9,84 | 1,86% | 3.068.518,00 |
| 08.07.2025 | 9,74 | 9,77 | 9,60 | 9,66 | -0,35% | 3.161.100,00 |
| 07.07.2025 | 9,69 | 9,81 | 9,63 | 9,70 | 0,73% | 2.501.110,00 |
| 04.07.2025 | 9,53 | 9,65 | 9,52 | 9,63 | 0,88% | 1.023.601,00 |
| 03.07.2025 | 9,43 | 9,64 | 9,27 | 9,54 | 1,17% | 3.771.792,00 |
| 02.07.2025 | 9,40 | 9,51 | 9,30 | 9,43 | 0,40% | 4.501.056,00 |
| 01.07.2025 | 9,72 | 9,80 | 9,37 | 9,40 | -2,89% | 3.499.224,00 |
| 30.06.2025 | 9,61 | 9,83 | 9,59 | 9,68 | 1,93% | 6.094.190,00 |
| 27.06.2025 | 9,37 | 9,54 | 9,25 | 9,49 | 1,66% | 5.412.779,00 |
| 26.06.2025 | 9,10 | 9,34 | 9,10 | 9,34 | 1,85% | 4.544.259,00 |
| 25.06.2025 | 9,14 | 9,29 | 9,14 | 9,17 | 0,84% | 4.008.456,00 |
| 24.06.2025 | 8,97 | 9,13 | 8,89 | 9,09 | 2,55% | 3.713.629,00 |
| 23.06.2025 | 8,86 | 8,93 | 8,74 | 8,87 | -0,45% | 3.003.024,00 |
| 20.06.2025 | 8,87 | 8,96 | 8,87 | 8,91 | 0,88% | 1.777.354,00 |
| 19.06.2025 | 8,90 | 8,93 | 8,82 | 8,83 | -0,92% | 1.897.246,00 |
| 18.06.2025 | 8,92 | 9,01 | 8,91 | 8,91 | 0,04% | 2.108.125,00 |
| 17.06.2025 | 8,79 | 8,95 | 8,72 | 8,91 | 0,59% | 4.005.574,00 |
| 16.06.2025 | 8,70 | 8,86 | 8,69 | 8,85 | 1,50% | 3.642.386,00 |
| 13.06.2025 | 8,75 | 8,81 | 8,68 | 8,72 | -1,70% | 3.975.308,00 |
| 12.06.2025 | 8,96 | 8,98 | 8,68 | 8,87 | -0,67% | 3.814.445,00 |
| 11.06.2025 | 8,79 | 8,99 | 8,79 | 8,93 | 1,52% | 3.168.525,00 |
| 10.06.2025 | 8,93 | 9,12 | 8,80 | 8,80 | -0,92% | 4.457.127,00 |
| 09.06.2025 | 8,83 | 8,90 | 8,70 | 8,88 | -0,11% | 3.395.652,00 |
| 06.06.2025 | 8,81 | 8,90 | 8,67 | 8,89 | 1,46% | 3.413.637,00 |
| 05.06.2025 | 8,88 | 8,93 | 8,75 | 8,76 | -1,66% | 3.780.708,00 |
| 04.06.2025 | 8,99 | 9,00 | 8,90 | 8,91 | -0,34% | 3.306.207,00 |
| 03.06.2025 | 8,74 | 8,95 | 8,67 | 8,94 | 2,92% | 3.611.225,00 |
| 02.06.2025 | 8,71 | 8,79 | 8,54 | 8,69 | 0,73% | 2.754.820,00 |
| 30.05.2025 | 8,51 | 8,67 | 8,51 | 8,63 | 1,35% | 3.931.591,00 |
| 29.05.2025 | 8,66 | 8,71 | 8,47 | 8,51 | -0,79% | 2.521.330,00 |
| 28.05.2025 | 8,59 | 8,71 | 8,56 | 8,58 | 0,73% | 2.421.359,00 |
| 27.05.2025 | 8,51 | 8,60 | 8,41 | 8,52 | -1,98% | 2.579.092,00 |
| 26.05.2025 | 8,70 | 8,75 | 8,68 | 8,69 | 4,20% | - |
| 23.05.2025 | 8,39 | 8,57 | 8,19 | 8,34 | -0,62% | 3.929.826,00 |
| 22.05.2025 | 8,23 | 8,39 | 8,22 | 8,39 | 1,77% | 4.164.703,00 |
| 21.05.2025 | 8,26 | 8,33 | 8,24 | 8,24 | 0,83% | 2.540.790,00 |
| 20.05.2025 | 8,21 | 8,25 | 8,15 | 8,18 | -0,20% | 3.057.311,00 |
| 19.05.2025 | 8,05 | 8,19 | 8,03 | 8,19 | 0,69% | 2.952.181,00 |
| 16.05.2025 | 8,14 | 8,21 | 8,07 | 8,14 | -0,29% | 2.068.744,00 |