£14,508
0,25%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 14,91 | 14,92 | 14,38 | 14,47 | -3,92% | 2.228.560,00 |
| 06.07.2026 | 15,01 | 15,10 | 14,81 | 15,06 | 0,72% | 2.796.359,00 |
| 03.07.2026 | 14,89 | 15,04 | 14,79 | 14,95 | 0,75% | 1.852.047,00 |
| 02.07.2026 | 14,43 | 14,99 | 14,43 | 14,84 | 1,70% | 3.019.484,00 |
| 01.07.2026 | 14,49 | 14,77 | 14,37 | 14,60 | 0,77% | 3.820.332,00 |
| 30.06.2026 | 14,20 | 14,61 | 14,15 | 14,48 | 1,99% | 2.914.047,00 |
| 29.06.2026 | 14,15 | 14,21 | 13,98 | 14,20 | 0,34% | 2.475.876,00 |
| 26.06.2026 | 14,15 | 14,37 | 13,94 | 14,15 | -1,19% | 2.833.945,00 |
| 25.06.2026 | 14,18 | 14,47 | 14,17 | 14,32 | 1,42% | 3.252.533,00 |
| 24.06.2026 | 13,84 | 14,19 | 13,78 | 14,12 | 0,67% | 2.339.243,00 |
| 23.06.2026 | 13,93 | 14,12 | 13,80 | 14,03 | -0,74% | 2.922.553,00 |
| 22.06.2026 | 14,06 | 14,21 | 13,90 | 14,14 | 0,40% | 1.411.449,00 |
| 19.06.2026 | 14,06 | 14,20 | 13,96 | 14,08 | 0,32% | 1.740.438,00 |
| 18.06.2026 | 14,01 | 14,13 | 13,84 | 14,03 | 0,91% | 2.474.594,00 |
| 17.06.2026 | 13,98 | 14,24 | 13,82 | 13,91 | -0,36% | 2.732.042,00 |
| 16.06.2026 | 13,80 | 14,08 | 13,75 | 13,96 | 3,23% | 3.410.660,00 |
| 15.06.2026 | 13,58 | 13,87 | 13,46 | 13,52 | 3,96% | 3.871.974,00 |
| 12.06.2026 | 13,01 | 13,24 | 12,84 | 13,01 | 3,90% | 4.916.956,00 |
| 11.06.2026 | 12,38 | 12,61 | 12,35 | 12,52 | 1,84% | 2.253.466,00 |
| 10.06.2026 | 12,28 | 12,52 | 12,10 | 12,29 | -0,34% | 2.493.205,00 |
| 09.06.2026 | 12,66 | 12,76 | 12,25 | 12,33 | -1,56% | 2.021.016,00 |
| 08.06.2026 | 12,18 | 12,64 | 12,03 | 12,53 | -0,71% | 2.311.171,00 |
| 05.06.2026 | 12,71 | 12,77 | 12,54 | 12,62 | 0,04% | 1.497.845,00 |
| 04.06.2026 | 12,53 | 12,70 | 12,45 | 12,61 | -0,25% | 1.914.724,00 |
| 03.06.2026 | 12,64 | 12,73 | 12,50 | 12,65 | -1,43% | 2.267.481,00 |
| 02.06.2026 | 12,88 | 13,00 | 12,71 | 12,83 | 1,51% | 1.723.697,00 |
| 01.06.2026 | 13,24 | 13,31 | 12,57 | 12,64 | -5,33% | 3.189.837,00 |
| 29.05.2026 | 13,23 | 13,47 | 13,16 | 13,35 | 1,34% | 4.055.540,00 |
| 28.05.2026 | 12,83 | 13,27 | 12,80 | 13,17 | 1,64% | 3.446.641,00 |
| 27.05.2026 | 12,65 | 13,04 | 12,64 | 12,96 | 2,79% | 3.236.652,00 |
| 26.05.2026 | 12,69 | 12,87 | 12,53 | 12,61 | 0,36% | 3.304.479,00 |
| 25.05.2026 | 12,50 | 12,67 | 12,49 | 12,56 | 0,62% | - |
| 22.05.2026 | 12,28 | 12,49 | 12,16 | 12,49 | 2,67% | 2.641.708,00 |
| 21.05.2026 | 12,24 | 12,29 | 11,98 | 12,16 | -0,62% | 2.111.205,00 |
| 20.05.2026 | 11,69 | 12,28 | 11,66 | 12,24 | 5,19% | 4.121.152,00 |
| 19.05.2026 | 11,59 | 11,90 | 11,55 | 11,63 | 0,81% | 2.720.788,00 |
| 18.05.2026 | 11,17 | 11,82 | 11,17 | 11,54 | 0,65% | 3.637.723,00 |
| 15.05.2026 | 11,81 | 11,87 | 11,40 | 11,47 | -4,64% | 4.185.357,00 |
| 14.05.2026 | 12,10 | 12,20 | 11,82 | 12,02 | -0,12% | 2.182.724,00 |
| 13.05.2026 | 12,07 | 12,15 | 11,84 | 12,04 | 1,13% | 2.420.740,00 |
| 12.05.2026 | 12,03 | 12,07 | 11,84 | 11,90 | -2,75% | 2.788.822,00 |
| 11.05.2026 | 12,21 | 12,31 | 11,91 | 12,24 | 0,51% | 3.932.597,00 |
| 08.05.2026 | 12,44 | 12,55 | 12,17 | 12,18 | -3,91% | 3.638.019,00 |
| 07.05.2026 | 12,87 | 13,17 | 12,59 | 12,67 | -1,68% | 5.108.120,00 |
| 06.05.2026 | 12,25 | 13,29 | 12,14 | 12,89 | 7,69% | 8.720.986,00 |
| 05.05.2026 | 11,86 | 12,04 | 11,70 | 11,97 | 0,48% | 5.669.453,00 |
| 04.05.2026 | 12,14 | 12,24 | 11,84 | 11,91 | -1,23% | - |
| 01.05.2026 | 11,83 | 12,07 | 11,66 | 12,06 | 2,27% | 2.525.121,00 |
| 30.04.2026 | 10,95 | 12,03 | 10,95 | 11,79 | 7,01% | 8.916.292,00 |
| 29.04.2026 | 11,36 | 11,38 | 10,99 | 11,02 | -2,80% | 3.378.510,00 |
| 28.04.2026 | 11,30 | 11,35 | 11,06 | 11,34 | -0,02% | 4.002.256,00 |
| 27.04.2026 | 11,28 | 11,50 | 11,27 | 11,34 | 0,21% | 3.013.133,00 |
| 24.04.2026 | 11,46 | 11,61 | 11,28 | 11,32 | -2,21% | 6.382.729,00 |
| 23.04.2026 | 11,35 | 11,64 | 11,10 | 11,57 | 1,65% | 8.439.840,00 |
| 22.04.2026 | 11,88 | 11,96 | 11,36 | 11,38 | -3,95% | 7.240.156,00 |
| 21.04.2026 | 12,73 | 12,79 | 11,80 | 11,85 | -6,20% | 8.072.664,00 |
| 20.04.2026 | 12,88 | 12,88 | 12,56 | 12,64 | -3,39% | 2.452.725,00 |
| 17.04.2026 | 12,47 | 13,28 | 12,35 | 13,08 | 4,49% | 5.591.036,00 |
| 16.04.2026 | 12,89 | 12,93 | 12,34 | 12,52 | -2,40% | 4.166.808,00 |
| 15.04.2026 | 13,08 | 13,09 | 12,82 | 12,83 | -2,17% | 3.110.932,00 |
| 14.04.2026 | 12,77 | 13,19 | 12,74 | 13,11 | 3,29% | 5.745.179,00 |
| 13.04.2026 | 12,50 | 12,78 | 12,37 | 12,69 | 0,36% | 2.933.028,00 |
| 10.04.2026 | 12,83 | 12,89 | 12,56 | 12,65 | -1,05% | 2.615.585,00 |
| 09.04.2026 | 12,72 | 12,85 | 12,66 | 12,78 | 0,84% | 5.104.158,00 |
| 08.04.2026 | 12,60 | 12,82 | 12,45 | 12,67 | 10,45% | 13.082.414,00 |
| 07.04.2026 | 11,99 | 11,99 | 11,33 | 11,48 | -3,61% | 4.450.499,00 |
| 02.04.2026 | 11,80 | 12,07 | 11,65 | 11,91 | -1,49% | 3.663.059,00 |
| 01.04.2026 | 12,43 | 12,48 | 11,89 | 12,09 | 7,18% | 5.786.842,00 |
| 31.03.2026 | 10,85 | 11,36 | 10,79 | 11,28 | 2,13% | 4.854.800,00 |
| 30.03.2026 | 11,02 | 11,20 | 10,90 | 11,04 | -0,52% | 5.100.694,00 |
| 27.03.2026 | 11,58 | 11,58 | 11,05 | 11,10 | -3,16% | 4.979.769,00 |
| 26.03.2026 | 11,77 | 11,78 | 11,42 | 11,46 | -3,58% | 4.111.336,00 |
| 25.03.2026 | 11,86 | 12,05 | 11,79 | 11,89 | 2,26% | 4.071.738,00 |
| 24.03.2026 | 11,85 | 11,85 | 11,45 | 11,62 | -2,52% | 4.640.210,00 |
| 23.03.2026 | 11,17 | 12,27 | 10,93 | 11,92 | 3,23% | 11.586.116,00 |
| 20.03.2026 | 11,98 | 12,10 | 11,49 | 11,55 | -3,14% | 6.350.854,00 |
| 19.03.2026 | 12,33 | 12,33 | 11,73 | 11,93 | -4,58% | 5.871.385,00 |
| 18.03.2026 | 12,52 | 12,87 | 12,45 | 12,50 | 0,06% | 3.518.409,00 |
| 17.03.2026 | 12,25 | 12,56 | 12,18 | 12,49 | 1,73% | 3.524.220,00 |
| 16.03.2026 | 12,23 | 12,40 | 12,09 | 12,28 | 1,09% | 3.580.042,00 |
| 13.03.2026 | 12,78 | 12,78 | 12,14 | 12,15 | -4,52% | 4.325.684,00 |
| 12.03.2026 | 13,01 | 13,27 | 12,55 | 12,72 | -1,24% | 3.786.606,00 |
| 11.03.2026 | 12,98 | 13,03 | 12,64 | 12,88 | -1,15% | 4.755.437,00 |
| 10.03.2026 | 12,89 | 13,13 | 12,87 | 13,03 | 5,27% | 4.090.553,00 |
| 09.03.2026 | 11,91 | 12,42 | 11,69 | 12,38 | -2,15% | 2.087.012,00 |
| 06.03.2026 | 13,00 | 13,16 | 12,50 | 12,65 | -1,94% | 4.740.059,00 |
| 05.03.2026 | 13,76 | 13,80 | 12,89 | 12,90 | -5,36% | 4.516.868,00 |
| 04.03.2026 | 12,96 | 13,63 | 12,96 | 13,63 | 4,60% | 2.275.821,00 |
| 03.03.2026 | 13,55 | 13,65 | 12,63 | 13,03 | -3,77% | 8.389.239,00 |
| 02.03.2026 | 13,33 | 13,54 | 12,89 | 13,54 | -0,81% | 6.584.436,00 |
| 27.02.2026 | 13,63 | 13,72 | 13,34 | 13,65 | 0,92% | 3.843.373,00 |
| 26.02.2026 | 14,06 | 14,08 | 13,53 | 13,53 | 3,24% | 8.014.921,00 |
| 25.02.2026 | 13,20 | 13,36 | 13,05 | 13,10 | 0,00% | 6.060.549,00 |
| 24.02.2026 | 13,25 | 13,32 | 13,05 | 13,10 | -1,73% | 3.328.210,00 |
| 23.02.2026 | 13,28 | 13,34 | 13,14 | 13,33 | -0,97% | 3.264.178,00 |
| 20.02.2026 | 13,28 | 13,51 | 13,25 | 13,46 | 1,66% | 2.904.151,00 |
| 19.02.2026 | 13,30 | 13,30 | 13,07 | 13,24 | -0,04% | 2.745.346,00 |
| 18.02.2026 | 12,99 | 13,33 | 12,98 | 13,25 | 2,12% | 3.669.727,00 |
| 17.02.2026 | 12,96 | 12,99 | 12,68 | 12,97 | -0,08% | 3.426.101,00 |
| 16.02.2026 | 12,73 | 12,99 | 12,68 | 12,98 | 2,35% | 1.355.626,00 |