£13,702
2,34%
Echtzeit-Aktienkurs ROLLS ROYCE HLDGS LS 0.20
Bid:
Ask:
Aktienkurse zur ROLLS ROYCE HLDGS LS 0.20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,86 | 13,95 | 13,47 | 13,71 | 2,38% | 4.125.128,00 |
| 11.11.2026 | 13,56 | 13,57 | 13,11 | 13,39 | 0,18% | 1.639.664,00 |
| 10.11.2026 | 13,50 | 13,67 | 13,31 | 13,36 | 1,12% | 2.789.328,00 |
| 09.11.2026 | 12,61 | 13,25 | 12,50 | 13,22 | 5,11% | 2.054.794,00 |
| 06.11.2026 | 12,26 | 12,58 | 12,16 | 12,57 | 2,61% | 3.418.470,00 |
| 05.11.2026 | 12,75 | 13,08 | 12,14 | 12,25 | -2,78% | 2.780.256,00 |
| 04.11.2026 | 12,48 | 12,95 | 12,41 | 12,60 | -0,50% | 3.577.050,00 |
| 03.11.2026 | 12,55 | 12,96 | 12,45 | 12,67 | -1,32% | 1.920.782,00 |
| 02.11.2026 | 12,35 | 12,91 | 12,32 | 12,84 | 3,72% | 1.559.112,00 |
| 30.10.2026 | 12,52 | 12,57 | 12,20 | 12,38 | -3,52% | 3.363.733,00 |
| 29.10.2026 | 12,60 | 12,89 | 12,53 | 12,83 | 1,96% | 2.144.541,00 |
| 28.10.2026 | 12,46 | 12,63 | 12,30 | 12,58 | 0,75% | 1.717.066,00 |
| 27.10.2026 | 12,26 | 12,56 | 12,16 | 12,49 | 1,46% | 2.502.301,00 |
| 26.10.2026 | 11,86 | 12,35 | 11,73 | 12,31 | 5,70% | 3.749.019,00 |
| 23.10.2026 | 12,66 | 12,66 | 11,59 | 11,64 | -8,24% | 8.430.281,00 |
| 22.10.2026 | 13,00 | 13,11 | 12,60 | 12,69 | -4,52% | 3.978.864,00 |
| 21.10.2026 | 13,23 | 13,36 | 13,09 | 13,29 | 0,49% | 2.172.669,00 |
| 20.10.2026 | 13,18 | 13,39 | 12,92 | 13,22 | -0,77% | 3.365.829,00 |
| 19.10.2026 | 13,44 | 13,44 | 13,15 | 13,32 | -1,45% | 2.486.463,00 |
| 16.10.2026 | 13,78 | 13,78 | 13,50 | 13,52 | -0,38% | 1.730.548,00 |
| 15.10.2026 | 13,38 | 13,63 | 13,29 | 13,57 | -0,12% | 3.606.746,00 |
| 14.10.2026 | 13,62 | 13,66 | 13,52 | 13,59 | 0,66% | 1.957.030,00 |
| 13.10.2026 | 13,91 | 13,96 | 13,46 | 13,50 | -3,19% | 1.872.832,00 |
| 12.10.2026 | 13,91 | 14,01 | 13,82 | 13,94 | 0,69% | 1.137.767,00 |
| 09.10.2026 | 13,85 | 13,85 | 13,59 | 13,85 | 1,05% | 2.613.340,00 |
| 08.10.2026 | 13,90 | 13,93 | 13,59 | 13,70 | -2,79% | 3.763.540,00 |
| 07.10.2026 | 14,20 | 14,50 | 14,04 | 14,10 | -2,41% | 2.549.702,00 |
| 06.10.2026 | 14,84 | 14,90 | 14,36 | 14,45 | -2,30% | 2.123.474,00 |
| 05.10.2026 | 14,75 | 14,92 | 14,73 | 14,79 | -0,09% | 1.229.112,00 |
| 02.10.2026 | 14,83 | 15,00 | 14,73 | 14,80 | 0,54% | 2.253.148,00 |
| 01.10.2026 | 14,55 | 14,94 | 14,55 | 14,72 | 1,20% | 1.829.992,00 |
| 30.09.2026 | 14,85 | 14,99 | 14,47 | 14,55 | -1,68% | 2.264.399,00 |
| 29.09.2026 | 14,86 | 15,00 | 14,75 | 14,79 | 0,35% | 1.714.400,00 |
| 28.09.2026 | 14,75 | 15,00 | 14,67 | 14,74 | -0,69% | 1.668.080,00 |
| 25.09.2026 | 15,03 | 15,10 | 14,80 | 14,85 | 0,11% | 1.457.530,00 |
| 24.09.2026 | 14,96 | 14,99 | 14,65 | 14,83 | -1,27% | 1.723.986,00 |
| 23.09.2026 | 14,95 | 15,13 | 14,81 | 15,02 | 1,25% | 1.560.301,00 |
| 22.09.2026 | 14,96 | 15,11 | 14,77 | 14,83 | -1,25% | 2.220.258,00 |
| 21.09.2026 | 14,63 | 15,05 | 14,63 | 15,02 | 4,10% | 1.540.971,00 |
| 18.09.2026 | 14,84 | 14,84 | 14,40 | 14,43 | -2,55% | 2.833.332,00 |
| 17.09.2026 | 14,49 | 14,83 | 14,49 | 14,81 | 2,79% | 1.898.152,00 |
| 16.09.2026 | 14,35 | 14,48 | 14,23 | 14,41 | 1,45% | 1.594.733,00 |
| 15.09.2026 | 14,17 | 14,42 | 14,11 | 14,20 | 0,26% | 1.228.600,00 |
| 14.09.2026 | 14,38 | 14,48 | 14,06 | 14,16 | -2,61% | 1.971.485,00 |
| 11.09.2026 | 14,38 | 14,62 | 14,36 | 14,54 | 1,44% | 1.362.966,00 |
| 10.09.2026 | 14,47 | 14,53 | 14,17 | 14,34 | -0,72% | 1.643.523,00 |
| 09.09.2026 | 14,65 | 14,70 | 14,38 | 14,44 | -2,59% | 1.955.297,00 |
| 08.09.2026 | 14,88 | 14,90 | 14,70 | 14,82 | -0,48% | 1.675.705,00 |
| 07.09.2026 | 14,90 | 15,05 | 14,90 | 14,90 | 0,00% | 1.051.051,00 |
| 04.09.2026 | 14,76 | 14,97 | 14,76 | 14,90 | 0,68% | 1.516.406,00 |
| 03.09.2026 | 14,58 | 14,85 | 14,56 | 14,80 | 0,68% | 2.024.660,00 |
| 02.09.2026 | 14,58 | 14,75 | 14,51 | 14,70 | 0,23% | 1.819.246,00 |
| 01.09.2026 | 14,96 | 14,98 | 14,57 | 14,66 | -2,32% | 3.873.331,00 |
| 31.08.2026 | 15,32 | 15,32 | 14,97 | 15,01 | -1,59% | - |
| 28.08.2026 | 15,42 | 15,42 | 15,19 | 15,25 | -0,27% | 1.321.478,00 |
| 27.08.2026 | 15,50 | 15,55 | 15,22 | 15,29 | -0,88% | 1.520.361,00 |
| 26.08.2026 | 15,22 | 15,57 | 15,22 | 15,43 | 0,90% | 2.097.236,00 |
| 25.08.2026 | 15,11 | 15,47 | 15,11 | 15,29 | 1,86% | 1.575.975,00 |
| 24.08.2026 | 15,01 | 15,25 | 14,96 | 15,01 | 0,07% | 1.400.271,00 |
| 21.08.2026 | 14,96 | 15,11 | 14,85 | 15,00 | 0,14% | 1.045.183,00 |
| 20.08.2026 | 15,18 | 15,23 | 14,96 | 14,98 | -1,45% | 1.378.625,00 |
| 19.08.2026 | 15,47 | 15,53 | 15,12 | 15,20 | -0,93% | 1.715.435,00 |
| 18.08.2026 | 15,64 | 15,64 | 15,33 | 15,34 | -1,88% | 1.059.920,00 |
| 17.08.2026 | 15,58 | 15,73 | 15,51 | 15,64 | 1,51% | 1.763.571,00 |
| 14.08.2026 | 15,39 | 15,48 | 15,29 | 15,41 | 0,79% | 1.394.611,00 |
| 13.08.2026 | 15,54 | 15,55 | 15,25 | 15,29 | -1,50% | 1.061.881,00 |
| 12.08.2026 | 15,42 | 15,63 | 15,41 | 15,52 | 1,29% | 1.488.266,00 |
| 11.08.2026 | 15,35 | 15,47 | 15,23 | 15,32 | -1,22% | 1.575.752,00 |
| 10.08.2026 | 15,18 | 15,54 | 15,18 | 15,51 | 1,00% | 1.163.780,00 |
| 07.08.2026 | 15,34 | 15,60 | 15,27 | 15,36 | -0,14% | 1.839.131,00 |
| 06.08.2026 | 15,70 | 15,85 | 15,33 | 15,38 | -2,01% | 4.762.874,00 |
| 05.08.2026 | 15,50 | 15,81 | 15,45 | 15,69 | 2,49% | 3.057.432,00 |
| 04.08.2026 | 15,31 | 15,46 | 15,17 | 15,31 | 1,77% | 2.883.008,00 |
| 03.08.2026 | 15,15 | 15,28 | 14,96 | 15,05 | 2,54% | 2.417.626,00 |
| 31.07.2026 | 14,83 | 15,20 | 14,46 | 14,67 | 0,60% | 4.127.490,00 |
| 30.07.2026 | 14,44 | 14,66 | 14,03 | 14,59 | 5,15% | 4.896.207,00 |
| 29.07.2026 | 14,07 | 14,19 | 13,78 | 13,87 | -1,67% | 2.903.562,00 |
| 28.07.2026 | 14,15 | 14,40 | 13,94 | 14,11 | -0,19% | 2.249.469,00 |
| 27.07.2026 | 14,38 | 14,65 | 14,13 | 14,13 | 0,58% | 2.804.850,00 |
| 24.07.2026 | 13,59 | 14,16 | 13,56 | 14,05 | 2,81% | 1.505.465,00 |
| 23.07.2026 | 13,95 | 13,99 | 13,59 | 13,67 | -2,37% | 2.376.710,00 |
| 22.07.2026 | 13,80 | 14,07 | 13,78 | 14,00 | 1,95% | 3.812.516,00 |
| 21.07.2026 | 13,59 | 13,86 | 13,59 | 13,73 | 0,72% | 1.752.749,00 |
| 20.07.2026 | 13,57 | 13,74 | 13,41 | 13,63 | -0,49% | 1.863.939,00 |
| 17.07.2026 | 13,57 | 13,70 | 13,35 | 13,70 | -0,44% | 2.215.871,00 |
| 16.07.2026 | 13,97 | 13,97 | 13,55 | 13,76 | -1,05% | 2.427.851,00 |
| 15.07.2026 | 13,99 | 14,10 | 13,84 | 13,91 | -1,04% | 1.872.383,00 |
| 14.07.2026 | 14,00 | 14,10 | 13,76 | 14,05 | -0,30% | 2.041.815,00 |
| 13.07.2026 | 14,25 | 14,36 | 14,00 | 14,10 | -1,44% | 1.213.960,00 |
| 10.07.2026 | 14,45 | 14,45 | 14,16 | 14,30 | -0,56% | 1.438.215,00 |
| 09.07.2026 | 14,28 | 14,39 | 14,15 | 14,38 | 3,54% | 1.724.334,00 |
| 08.07.2026 | 14,37 | 14,37 | 13,88 | 13,89 | -4,02% | 3.558.660,00 |
| 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 |