£6,237
0,86%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 6,11 | 6,20 | 6,09 | 6,11 | -1,13% | 2.491.485,00 |
| 20.02.2025 | 6,41 | 6,41 | 6,18 | 6,18 | -3,86% | 2.792.711,00 |
| 19.02.2025 | 6,43 | 6,50 | 6,39 | 6,43 | -0,19% | 2.096.724,00 |
| 18.02.2025 | 6,43 | 6,47 | 6,38 | 6,44 | 1,61% | 1.419.789,00 |
| 17.02.2025 | 6,34 | 6,39 | 6,29 | 6,34 | 1,90% | 1.567.792,00 |
| 14.02.2025 | 6,23 | 6,26 | 6,18 | 6,22 | -0,32% | 1.586.526,00 |
| 13.02.2025 | 6,25 | 6,30 | 6,20 | 6,24 | 0,58% | 1.785.540,00 |
| 12.02.2025 | 6,21 | 6,21 | 6,12 | 6,21 | 0,29% | 1.713.249,00 |
| 11.02.2025 | 6,15 | 6,19 | 6,12 | 6,19 | 0,91% | 3.220.989,00 |
| 10.02.2025 | 6,04 | 6,13 | 5,98 | 6,13 | 2,03% | 1.471.707,00 |
| 07.02.2025 | 6,05 | 6,07 | 5,99 | 6,01 | -0,79% | 1.172.059,00 |
| 06.02.2025 | 6,06 | 6,08 | 5,94 | 6,06 | 0,70% | 1.608.108,00 |
| 05.02.2025 | 5,89 | 6,02 | 5,86 | 6,02 | 1,38% | 1.537.636,00 |
| 04.02.2025 | 5,95 | 6,00 | 5,88 | 5,94 | -0,30% | 1.903.757,00 |
| 03.02.2025 | 5,96 | 5,99 | 5,86 | 5,95 | -1,52% | 2.704.873,00 |
| 31.01.2025 | 5,99 | 6,08 | 5,98 | 6,05 | 1,56% | 3.325.815,00 |
| 30.01.2025 | 5,86 | 5,97 | 5,85 | 5,95 | 1,60% | 2.256.862,00 |
| 29.01.2025 | 5,83 | 5,93 | 5,82 | 5,86 | 0,53% | 1.846.587,00 |
| 28.01.2025 | 5,90 | 5,90 | 5,80 | 5,83 | -1,49% | 3.196.052,00 |
| 27.01.2025 | 5,98 | 5,98 | 5,77 | 5,92 | -2,38% | 2.874.778,00 |
| 24.01.2025 | 6,21 | 6,24 | 6,05 | 6,06 | -0,92% | 2.519.088,00 |
| 23.01.2025 | 6,05 | 6,12 | 5,98 | 6,12 | 1,36% | 1.858.356,00 |
| 22.01.2025 | 5,98 | 6,09 | 5,97 | 6,03 | 1,58% | 2.546.133,00 |
| 21.01.2025 | 5,96 | 5,99 | 5,90 | 5,94 | -0,07% | 1.167.163,00 |
| 20.01.2025 | 5,88 | 5,97 | 5,85 | 5,94 | 1,21% | 1.994.353,00 |
| 17.01.2025 | 5,81 | 5,89 | 5,78 | 5,87 | 1,79% | 2.760.266,00 |
| 16.01.2025 | 5,69 | 5,83 | 5,68 | 5,77 | 2,41% | 3.538.874,00 |
| 15.01.2025 | 5,68 | 5,69 | 5,57 | 5,63 | -0,53% | 4.127.805,00 |
| 14.01.2025 | 5,70 | 5,80 | 5,65 | 5,66 | -0,07% | 3.096.948,00 |
| 13.01.2025 | 5,77 | 5,77 | 5,62 | 5,67 | -2,58% | 2.088.682,00 |
| 10.01.2025 | 5,84 | 5,88 | 5,74 | 5,82 | 0,38% | 2.168.467,00 |
| 09.01.2025 | 5,71 | 5,85 | 5,71 | 5,80 | 0,28% | 1.750.384,00 |
| 08.01.2025 | 5,73 | 5,84 | 5,73 | 5,78 | 0,24% | 2.065.600,00 |
| 07.01.2025 | 5,69 | 5,80 | 5,66 | 5,77 | 1,16% | 2.128.292,00 |
| 06.01.2025 | 5,77 | 5,78 | 5,58 | 5,70 | -2,83% | 2.162.028,00 |
| 03.01.2025 | 5,87 | 5,88 | 5,81 | 5,87 | 0,10% | 1.068.389,00 |
| 02.01.2025 | 5,69 | 5,87 | 5,67 | 5,86 | 2,73% | 1.311.004,00 |
| 31.12.2024 | 5,67 | 5,72 | 5,65 | 5,70 | 0,00% | 734.449,00 |
| 30.12.2024 | 5,74 | 5,75 | 5,67 | 5,70 | -1,11% | 1.143.557,00 |
| 27.12.2024 | 5,75 | 5,80 | 5,72 | 5,77 | 0,00% | 971.612,00 |
| 24.12.2024 | 5,82 | 5,82 | 5,75 | 5,77 | 0,21% | 217.586,00 |
| 23.12.2024 | 5,75 | 5,83 | 5,73 | 5,76 | -0,05% | 785.400,00 |
| 20.12.2024 | 5,78 | 5,79 | 5,63 | 5,76 | -0,69% | 1.455.837,00 |
| 19.12.2024 | 5,75 | 5,84 | 5,72 | 5,80 | -1,18% | 1.570.481,00 |
| 18.12.2024 | 5,80 | 5,90 | 5,79 | 5,87 | 1,00% | 2.232.104,00 |
| 17.12.2024 | 5,87 | 5,88 | 5,77 | 5,81 | -0,48% | 1.743.178,00 |
| 16.12.2024 | 5,73 | 5,86 | 5,72 | 5,84 | 2,06% | 1.455.513,00 |
| 13.12.2024 | 5,74 | 5,81 | 5,70 | 5,72 | -0,59% | 1.570.938,00 |
| 12.12.2024 | 5,78 | 5,83 | 5,75 | 5,75 | -0,31% | 1.279.215,00 |
| 11.12.2024 | 5,64 | 5,77 | 5,63 | 5,77 | 2,01% | 2.157.259,00 |
| 10.12.2024 | 5,80 | 5,82 | 5,65 | 5,66 | -2,85% | 2.631.168,00 |
| 09.12.2024 | 5,88 | 5,88 | 5,77 | 5,82 | -0,65% | 1.672.664,00 |
| 06.12.2024 | 5,89 | 5,91 | 5,82 | 5,86 | -0,41% | 1.936.287,00 |
| 05.12.2024 | 5,90 | 5,96 | 5,84 | 5,89 | -1,04% | 1.987.603,00 |
| 04.12.2024 | 5,93 | 6,00 | 5,91 | 5,95 | 0,83% | 4.040.738,00 |
| 03.12.2024 | 5,72 | 5,90 | 5,72 | 5,90 | 2,95% | 5.083.444,00 |
| 02.12.2024 | 5,62 | 5,73 | 5,55 | 5,73 | 2,72% | 3.031.942,00 |
| 29.11.2024 | 5,44 | 5,60 | 5,42 | 5,58 | 2,24% | 2.352.763,00 |
| 28.11.2024 | 5,41 | 5,48 | 5,40 | 5,46 | 1,11% | 840.509,00 |
| 27.11.2024 | 5,40 | 5,48 | 5,38 | 5,40 | -0,44% | 2.415.166,00 |
| 26.11.2024 | 5,41 | 5,44 | 5,29 | 5,42 | 0,56% | 3.288.895,00 |
| 25.11.2024 | 5,49 | 5,50 | 5,35 | 5,39 | -1,34% | 1.487.360,00 |
| 22.11.2024 | 5,41 | 5,46 | 5,36 | 5,46 | -0,40% | 2.325.710,00 |
| 21.11.2024 | 5,30 | 5,52 | 5,25 | 5,48 | 4,23% | 3.774.720,00 |
| 20.11.2024 | 5,25 | 5,32 | 5,23 | 5,26 | -0,27% | 2.290.378,00 |
| 19.11.2024 | 5,41 | 5,41 | 5,21 | 5,28 | -2,15% | 3.093.887,00 |
| 18.11.2024 | 5,41 | 5,44 | 5,32 | 5,39 | -0,11% | 1.907.525,00 |
| 15.11.2024 | 5,41 | 5,43 | 5,34 | 5,40 | -0,99% | 2.975.378,00 |
| 14.11.2024 | 5,57 | 5,58 | 5,45 | 5,45 | -2,22% | 3.397.452,00 |
| 13.11.2024 | 5,55 | 5,61 | 5,54 | 5,58 | -0,36% | 3.030.927,00 |
| 12.11.2024 | 5,68 | 5,74 | 5,59 | 5,60 | -2,17% | 2.940.684,00 |
| 11.11.2024 | 5,62 | 5,72 | 5,61 | 5,72 | 3,77% | 2.834.919,00 |
| 08.11.2024 | 5,54 | 5,58 | 5,46 | 5,51 | -0,29% | 3.949.198,00 |
| 07.11.2024 | 5,70 | 5,71 | 5,46 | 5,53 | -3,69% | 7.222.357,00 |
| 06.11.2024 | 5,71 | 5,92 | 5,71 | 5,74 | 2,50% | 7.023.098,00 |
| 05.11.2024 | 5,45 | 5,60 | 5,42 | 5,60 | 1,89% | 2.915.329,00 |
| 04.11.2024 | 5,49 | 5,55 | 5,46 | 5,50 | 0,31% | 1.732.159,00 |
| 01.11.2024 | 5,38 | 5,50 | 5,36 | 5,48 | 2,33% | 3.130.274,00 |
| 31.10.2024 | 5,52 | 5,52 | 5,33 | 5,35 | -3,57% | 4.138.171,00 |
| 30.10.2024 | 5,55 | 5,58 | 5,47 | 5,55 | 0,40% | 3.399.834,00 |
| 29.10.2024 | 5,63 | 5,64 | 5,41 | 5,53 | -1,11% | 3.805.335,00 |
| 28.10.2024 | 5,58 | 5,63 | 5,55 | 5,59 | 0,63% | 3.196.979,00 |
| 25.10.2024 | 5,53 | 5,63 | 5,53 | 5,56 | 0,16% | 2.480.447,00 |
| 24.10.2024 | 5,59 | 5,61 | 5,51 | 5,55 | -1,07% | 2.932.728,00 |
| 23.10.2024 | 5,61 | 5,65 | 5,56 | 5,61 | -0,50% | 2.747.326,00 |
| 22.10.2024 | 5,68 | 5,70 | 5,62 | 5,64 | -0,60% | 2.803.114,00 |
| 21.10.2024 | 5,67 | 5,72 | 5,62 | 5,67 | 0,04% | 1.786.022,00 |
| 18.10.2024 | 5,64 | 5,68 | 5,58 | 5,67 | -0,39% | 4.906.065,00 |
| 17.10.2024 | 5,61 | 5,73 | 5,61 | 5,69 | 1,61% | 5.015.841,00 |
| 16.10.2024 | 5,48 | 5,60 | 5,47 | 5,60 | 2,34% | 4.731.679,00 |
| 15.10.2024 | 5,40 | 5,55 | 5,39 | 5,47 | 2,13% | 4.316.162,00 |
| 14.10.2024 | 5,35 | 5,39 | 5,27 | 5,36 | 0,04% | 5.336.010,00 |
| 11.10.2024 | 5,31 | 5,37 | 5,23 | 5,36 | 1,40% | 2.198.943,00 |
| 10.10.2024 | 5,31 | 5,36 | 5,24 | 5,28 | -0,53% | 1.847.412,00 |
| 09.10.2024 | 5,28 | 5,33 | 5,20 | 5,31 | 0,51% | 1.588.100,00 |
| 08.10.2024 | 5,24 | 5,32 | 5,23 | 5,28 | 0,32% | 1.024.021,00 |
| 07.10.2024 | 5,34 | 5,35 | 5,25 | 5,27 | -0,57% | 2.471.693,00 |
| 04.10.2024 | 5,32 | 5,34 | 5,22 | 5,30 | -0,71% | 1.945.459,00 |
| 03.10.2024 | 5,21 | 5,34 | 5,20 | 5,33 | 2,81% | 2.888.353,00 |
| 02.10.2024 | 5,24 | 5,28 | 5,15 | 5,19 | -1,14% | 5.584.070,00 |