£8,866
1,64%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 7,98 | 8,16 | 7,96 | 8,16 | 2,38% | 1.848.467,00 |
| 14.05.2025 | 8,10 | 8,10 | 7,91 | 7,97 | -0,50% | 1.848.145,00 |
| 13.05.2025 | 7,86 | 8,01 | 7,83 | 8,01 | 2,04% | 2.125.129,00 |
| 12.05.2025 | 7,89 | 7,94 | 7,62 | 7,85 | -0,78% | 4.679.798,00 |
| 09.05.2025 | 8,05 | 8,05 | 7,90 | 7,91 | -0,35% | 3.185.878,00 |
| 08.05.2025 | 7,77 | 8,05 | 7,74 | 7,94 | 3,66% | 4.157.180,00 |
| 07.05.2025 | 7,75 | 7,80 | 7,66 | 7,66 | -1,95% | 3.823.977,00 |
| 06.05.2025 | 7,88 | 7,88 | 7,71 | 7,81 | -1,55% | 3.881.058,00 |
| 05.05.2025 | 7,92 | 8,11 | 7,81 | 7,94 | 1,32% | - |
| 02.05.2025 | 7,72 | 7,85 | 7,64 | 7,83 | 2,11% | 5.501.796,00 |
| 01.05.2025 | 7,79 | 7,80 | 7,57 | 7,67 | 1,70% | 2.863.355,00 |
| 30.04.2025 | 7,55 | 7,61 | 7,38 | 7,54 | 0,19% | 3.679.344,00 |
| 29.04.2025 | 7,66 | 7,68 | 7,53 | 7,53 | -0,21% | 1.881.144,00 |
| 28.04.2025 | 7,58 | 7,64 | 7,53 | 7,54 | -0,08% | 1.819.847,00 |
| 25.04.2025 | 7,43 | 7,58 | 7,39 | 7,55 | 2,69% | 2.892.695,00 |
| 24.04.2025 | 7,28 | 7,36 | 7,14 | 7,35 | 1,02% | 3.209.523,00 |
| 23.04.2025 | 7,25 | 7,31 | 7,19 | 7,28 | 1,73% | 3.467.099,00 |
| 22.04.2025 | 7,10 | 7,17 | 6,99 | 7,15 | -0,45% | 2.527.519,00 |
| 17.04.2025 | 7,24 | 7,24 | 7,02 | 7,19 | -0,75% | 4.790.598,00 |
| 16.04.2025 | 7,28 | 7,28 | 7,13 | 7,24 | -1,07% | 3.399.405,00 |
| 15.04.2025 | 7,11 | 7,34 | 7,11 | 7,32 | 3,13% | 3.145.534,00 |
| 14.04.2025 | 7,11 | 7,18 | 6,97 | 7,10 | 2,78% | 2.108.498,00 |
| 11.04.2025 | 6,96 | 6,99 | 6,74 | 6,90 | -0,46% | 3.248.685,00 |
| 10.04.2025 | 7,71 | 7,86 | 6,92 | 6,94 | 4,55% | 4.610.627,00 |
| 09.04.2025 | 6,65 | 6,80 | 6,44 | 6,63 | -2,33% | 5.321.340,00 |
| 08.04.2025 | 6,42 | 6,89 | 6,41 | 6,79 | 6,79% | 5.574.018,00 |
| 07.04.2025 | 5,86 | 6,95 | 5,69 | 6,36 | -3,69% | 8.294.160,00 |
| 04.04.2025 | 7,45 | 7,45 | 6,53 | 6,60 | -11,26% | 10.377.360,00 |
| 03.04.2025 | 7,39 | 7,49 | 7,28 | 7,44 | -1,53% | 5.468.791,00 |
| 02.04.2025 | 7,77 | 7,78 | 7,49 | 7,56 | -3,03% | 5.504.248,00 |
| 01.04.2025 | 7,55 | 7,85 | 7,53 | 7,79 | 4,06% | 3.498.838,00 |
| 31.03.2025 | 7,56 | 7,61 | 7,35 | 7,49 | -3,15% | 4.930.208,00 |
| 28.03.2025 | 7,89 | 7,91 | 7,70 | 7,73 | -2,96% | 2.961.221,00 |
| 27.03.2025 | 7,97 | 7,98 | 7,83 | 7,97 | -0,57% | 2.321.912,00 |
| 26.03.2025 | 8,05 | 8,15 | 7,94 | 8,02 | -0,02% | 2.304.578,00 |
| 25.03.2025 | 7,90 | 8,05 | 7,86 | 8,02 | 1,49% | 1.604.604,00 |
| 24.03.2025 | 8,03 | 8,09 | 7,88 | 7,90 | -1,81% | 2.698.123,00 |
| 21.03.2025 | 7,92 | 8,06 | 7,92 | 8,05 | 1,00% | 2.682.760,00 |
| 20.03.2025 | 8,12 | 8,15 | 7,84 | 7,97 | -1,99% | 2.481.028,00 |
| 19.03.2025 | 8,09 | 8,18 | 8,03 | 8,13 | 0,20% | 2.078.107,00 |
| 18.03.2025 | 8,02 | 8,14 | 7,96 | 8,11 | 1,20% | 2.326.931,00 |
| 17.03.2025 | 7,96 | 8,05 | 7,89 | 8,02 | 0,65% | 2.040.344,00 |
| 14.03.2025 | 7,79 | 7,98 | 7,73 | 7,96 | 3,24% | 3.797.763,00 |
| 13.03.2025 | 7,84 | 7,86 | 7,67 | 7,71 | -1,23% | 3.327.881,00 |
| 12.03.2025 | 7,55 | 7,81 | 7,51 | 7,81 | 4,50% | 5.095.427,00 |
| 11.03.2025 | 7,38 | 7,48 | 7,20 | 7,47 | 1,99% | 5.476.535,00 |
| 10.03.2025 | 8,09 | 8,12 | 7,33 | 7,33 | -8,74% | 8.425.147,00 |
| 07.03.2025 | 8,07 | 8,13 | 8,01 | 8,03 | -0,22% | 3.987.721,00 |
| 06.03.2025 | 8,10 | 8,12 | 7,93 | 8,05 | -0,05% | 4.908.718,00 |
| 05.03.2025 | 8,06 | 8,16 | 7,96 | 8,05 | 2,39% | 4.502.357,00 |
| 04.03.2025 | 7,84 | 7,98 | 7,77 | 7,86 | 1,24% | 5.463.433,00 |
| 03.03.2025 | 7,75 | 7,98 | 7,67 | 7,77 | 4,38% | 5.473.327,00 |
| 28.02.2025 | 7,35 | 7,58 | 7,32 | 7,44 | 1,72% | 5.655.865,00 |
| 27.02.2025 | 7,27 | 7,61 | 7,11 | 7,32 | 16,20% | 14.445.271,00 |
| 26.02.2025 | 6,22 | 6,32 | 6,20 | 6,30 | 2,37% | 4.006.189,00 |
| 25.02.2025 | 6,05 | 6,20 | 6,05 | 6,15 | 1,45% | 4.186.082,00 |
| 24.02.2025 | 6,13 | 6,19 | 6,05 | 6,06 | -0,82% | 3.025.882,00 |
| 21.02.2025 | 6,11 | 6,20 | 6,09 | 6,11 | -1,16% | 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 |