£11,116
-0,80%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 10,94 | 11,12 | 10,83 | 11,06 | -1,29% | 4.987.916,00 |
| 13.11.2025 | 11,38 | 11,64 | 11,21 | 11,21 | -2,78% | 3.675.413,00 |
| 12.11.2025 | 11,49 | 11,62 | 11,37 | 11,53 | 0,00% | 2.644.526,00 |
| 11.11.2025 | 11,65 | 11,69 | 11,34 | 11,53 | -0,73% | 2.494.193,00 |
| 10.11.2025 | 11,54 | 11,71 | 11,25 | 11,61 | 2,36% | 2.233.464,00 |
| 07.11.2025 | 11,27 | 11,40 | 11,17 | 11,34 | 0,24% | 3.000.111,00 |
| 06.11.2025 | 11,60 | 11,60 | 11,32 | 11,32 | -2,20% | 3.315.882,00 |
| 05.11.2025 | 11,44 | 11,59 | 11,41 | 11,57 | 0,83% | 2.519.777,00 |
| 04.11.2025 | 11,51 | 11,59 | 11,38 | 11,48 | -1,50% | 3.339.331,00 |
| 03.11.2025 | 11,77 | 11,80 | 11,65 | 11,65 | 0,02% | 3.303.964,00 |
| 31.10.2025 | 11,74 | 11,74 | 11,57 | 11,65 | -0,27% | 1.936.288,00 |
| 30.10.2025 | 11,59 | 11,82 | 11,54 | 11,68 | 0,93% | 2.519.657,00 |
| 29.10.2025 | 11,37 | 11,61 | 11,26 | 11,57 | 0,98% | 3.524.258,00 |
| 28.10.2025 | 11,20 | 11,55 | 11,10 | 11,46 | 2,32% | 3.002.534,00 |
| 27.10.2025 | 11,29 | 11,37 | 11,18 | 11,20 | 0,18% | 2.553.762,00 |
| 24.10.2025 | 11,23 | 11,23 | 10,94 | 11,18 | 0,86% | 2.881.687,00 |
| 23.10.2025 | 11,13 | 11,18 | 11,04 | 11,09 | 0,54% | 2.697.696,00 |
| 22.10.2025 | 11,40 | 11,46 | 11,03 | 11,03 | -2,82% | 1.746.413,00 |
| 21.10.2025 | 11,34 | 11,42 | 11,22 | 11,35 | 0,67% | 1.862.922,00 |
| 20.10.2025 | 11,26 | 11,34 | 11,22 | 11,27 | 2,41% | 1.330.624,00 |
| 17.10.2025 | 11,18 | 11,25 | 10,94 | 11,01 | -3,46% | 3.031.183,00 |
| 16.10.2025 | 11,06 | 11,41 | 11,06 | 11,40 | 2,47% | 3.153.482,00 |
| 15.10.2025 | 11,25 | 11,28 | 11,11 | 11,13 | -1,02% | 3.352.798,00 |
| 14.10.2025 | 11,22 | 11,28 | 10,88 | 11,24 | -0,40% | 5.086.865,00 |
| 13.10.2025 | 11,38 | 11,41 | 11,19 | 11,29 | -0,69% | 3.681.354,00 |
| 10.10.2025 | 11,54 | 11,55 | 11,25 | 11,36 | -1,62% | 3.485.034,00 |
| 09.10.2025 | 11,49 | 11,66 | 11,39 | 11,55 | 0,22% | 1.798.514,00 |
| 08.10.2025 | 11,60 | 11,73 | 11,47 | 11,53 | -0,09% | 2.016.153,00 |
| 07.10.2025 | 11,53 | 11,61 | 11,47 | 11,54 | -0,09% | 3.436.781,00 |
| 06.10.2025 | 11,71 | 11,75 | 11,55 | 11,55 | -1,27% | 1.699.949,00 |
| 03.10.2025 | 11,75 | 11,82 | 11,68 | 11,69 | 0,15% | 2.197.294,00 |
| 02.10.2025 | 11,85 | 11,87 | 11,65 | 11,68 | -0,81% | 2.344.841,00 |
| 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 |