4,684€
-1,74%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 4,75 | 4,75 | 4,64 | 4,68 | -1,78% | 44.520,00 |
| 15.04.2024 | 4,70 | 4,84 | 4,65 | 4,77 | 0,67% | 114.176,00 |
| 12.04.2024 | 4,73 | 4,85 | 4,71 | 4,74 | 0,04% | 154.928,00 |
| 11.04.2024 | 4,78 | 4,78 | 4,63 | 4,73 | -0,73% | 253.447,00 |
| 10.04.2024 | 4,86 | 4,88 | 4,68 | 4,77 | -1,60% | 327.839,00 |
| 09.04.2024 | 4,97 | 5,04 | 4,73 | 4,85 | -2,82% | 232.811,00 |
| 08.04.2024 | 4,91 | 5,03 | 4,90 | 4,99 | 2,53% | 164.070,00 |
| 05.04.2024 | 4,73 | 4,92 | 4,71 | 4,86 | 1,84% | 259.837,00 |
| 04.04.2024 | 4,97 | 4,98 | 4,73 | 4,78 | -3,80% | 164.807,00 |
| 03.04.2024 | 4,89 | 5,00 | 4,88 | 4,96 | 1,22% | 120.996,00 |
| 02.04.2024 | 4,94 | 5,09 | 4,83 | 4,90 | -0,84% | 313.247,00 |
| 28.03.2024 | 4,99 | 5,03 | 4,84 | 4,95 | -0,89% | 181.961,00 |
| 27.03.2024 | 5,03 | 5,10 | 4,93 | 4,99 | -0,81% | 152.375,00 |
| 26.03.2024 | 4,97 | 5,05 | 4,95 | 5,03 | 1,47% | 219.905,00 |
| 25.03.2024 | 4,93 | 4,96 | 4,90 | 4,96 | 0,54% | 144.485,00 |
| 22.03.2024 | 4,96 | 4,98 | 4,89 | 4,93 | -0,79% | 151.175,00 |
| 21.03.2024 | 4,80 | 5,00 | 4,79 | 4,97 | 3,91% | 170.719,00 |
| 20.03.2024 | 4,68 | 4,81 | 4,64 | 4,78 | 1,92% | 107.922,00 |
| 19.03.2024 | 4,53 | 4,70 | 4,50 | 4,69 | 3,36% | 173.654,00 |
| 18.03.2024 | 4,57 | 4,67 | 4,52 | 4,54 | -1,66% | 142.210,00 |
| 15.03.2024 | 4,55 | 4,64 | 4,49 | 4,62 | 1,42% | 105.843,00 |
| 14.03.2024 | 4,60 | 4,64 | 4,52 | 4,55 | -0,78% | 83.815,00 |
| 13.03.2024 | 4,55 | 4,63 | 4,55 | 4,59 | -0,52% | 149.116,00 |
| 12.03.2024 | 4,50 | 4,62 | 4,47 | 4,61 | 2,19% | 221.474,00 |
| 11.03.2024 | 4,57 | 4,57 | 4,44 | 4,51 | -0,97% | 236.213,00 |
| 08.03.2024 | 4,56 | 4,60 | 4,51 | 4,56 | 0,18% | 204.282,00 |
| 07.03.2024 | 4,40 | 4,60 | 4,38 | 4,55 | 3,12% | 243.696,00 |
| 06.03.2024 | 4,41 | 4,47 | 4,37 | 4,41 | 0,62% | 120.990,00 |
| 05.03.2024 | 4,37 | 4,46 | 4,35 | 4,39 | 0,15% | 113.194,00 |
| 04.03.2024 | 4,39 | 4,45 | 4,37 | 4,38 | -0,44% | 159.905,00 |
| 01.03.2024 | 4,36 | 4,40 | 4,31 | 4,40 | 1,52% | 386.947,00 |
| 29.02.2024 | 4,40 | 4,42 | 4,25 | 4,33 | -1,10% | 279.958,00 |
| 28.02.2024 | 4,20 | 4,40 | 4,20 | 4,38 | 4,03% | 185.294,00 |
| 27.02.2024 | 4,24 | 4,24 | 4,15 | 4,21 | -0,45% | 114.808,00 |
| 26.02.2024 | 4,16 | 4,26 | 4,16 | 4,23 | 2,15% | 308.323,00 |
| 23.02.2024 | 4,24 | 4,34 | 4,08 | 4,14 | -1,91% | 280.813,00 |
| 22.02.2024 | 4,05 | 4,32 | 3,82 | 4,22 | 5,67% | 735.816,00 |
| 21.02.2024 | 3,93 | 4,03 | 3,81 | 3,99 | 1,78% | 161.291,00 |
| 20.02.2024 | 3,94 | 3,96 | 3,86 | 3,92 | 0,44% | 142.607,00 |
| 19.02.2024 | 3,73 | 3,95 | 3,72 | 3,91 | 4,72% | 319.642,00 |
| 16.02.2024 | 3,76 | 3,78 | 3,71 | 3,73 | -0,68% | 106.738,00 |
| 15.02.2024 | 3,68 | 3,78 | 3,66 | 3,76 | 2,43% | 233.962,00 |
| 14.02.2024 | 3,65 | 3,71 | 3,63 | 3,67 | 0,91% | 78.602,00 |
| 13.02.2024 | 3,69 | 3,72 | 3,55 | 3,64 | -1,34% | 201.554,00 |
| 12.02.2024 | 3,80 | 3,81 | 3,61 | 3,68 | -2,14% | 184.318,00 |
| 09.02.2024 | 3,70 | 3,78 | 3,70 | 3,77 | 1,76% | 101.082,00 |
| 08.02.2024 | 3,80 | 3,82 | 3,68 | 3,70 | -2,73% | 222.737,00 |
| 07.02.2024 | 3,70 | 3,80 | 3,70 | 3,80 | 1,98% | 139.445,00 |
| 06.02.2024 | 3,64 | 3,75 | 3,61 | 3,73 | 2,53% | 162.192,00 |
| 05.02.2024 | 3,65 | 3,72 | 3,60 | 3,64 | 0,61% | 119.010,00 |
| 02.02.2024 | 3,53 | 3,63 | 3,52 | 3,62 | 2,64% | 123.319,00 |
| 01.02.2024 | 3,54 | 3,57 | 3,50 | 3,52 | -0,25% | 208.022,00 |
| 31.01.2024 | 3,60 | 3,62 | 3,53 | 3,53 | -1,81% | 55.745,00 |
| 30.01.2024 | 3,60 | 3,65 | 3,58 | 3,60 | 0,42% | 93.639,00 |
| 29.01.2024 | 3,58 | 3,60 | 3,54 | 3,58 | 0,90% | 67.378,00 |
| 26.01.2024 | 3,60 | 3,61 | 3,53 | 3,55 | -1,50% | 105.799,00 |
| 25.01.2024 | 3,60 | 3,61 | 3,56 | 3,60 | 0,56% | 64.478,00 |
| 24.01.2024 | 3,56 | 3,62 | 3,55 | 3,58 | 1,13% | 55.079,00 |
| 23.01.2024 | 3,58 | 3,60 | 3,51 | 3,54 | -0,48% | 128.873,00 |
| 22.01.2024 | 3,61 | 3,62 | 3,56 | 3,56 | -0,81% | 184.970,00 |
| 19.01.2024 | 3,56 | 3,59 | 3,52 | 3,59 | 0,84% | 58.373,00 |
| 18.01.2024 | 3,50 | 3,58 | 3,45 | 3,56 | 3,01% | 141.717,00 |
| 17.01.2024 | 3,51 | 3,51 | 3,45 | 3,46 | -2,07% | 116.257,00 |
| 16.01.2024 | 3,48 | 3,53 | 3,40 | 3,53 | -0,06% | 204.799,00 |
| 15.01.2024 | 3,54 | 3,60 | 3,50 | 3,53 | -0,48% | 79.980,00 |
| 12.01.2024 | 3,49 | 3,59 | 3,48 | 3,55 | 1,87% | 84.830,00 |
| 11.01.2024 | 3,60 | 3,61 | 3,46 | 3,48 | -2,87% | 136.888,00 |
| 10.01.2024 | 3,61 | 3,62 | 3,56 | 3,59 | -0,64% | 75.339,00 |
| 09.01.2024 | 3,55 | 3,64 | 3,54 | 3,61 | 1,89% | 176.906,00 |
| 08.01.2024 | 3,42 | 3,55 | 3,41 | 3,54 | 2,76% | 233.672,00 |
| 05.01.2024 | 3,42 | 3,45 | 3,39 | 3,45 | 0,67% | 79.983,00 |
| 04.01.2024 | 3,44 | 3,47 | 3,41 | 3,42 | -0,44% | 61.049,00 |
| 03.01.2024 | 3,49 | 3,49 | 3,39 | 3,44 | -1,18% | 101.782,00 |
| 02.01.2024 | 3,45 | 3,53 | 3,44 | 3,48 | 0,90% | 139.313,00 |
| 29.12.2023 | 3,45 | 3,45 | 3,41 | 3,45 | 0,47% | 82.623,00 |
| 28.12.2023 | 3,43 | 3,47 | 3,41 | 3,43 | 0,38% | 234.479,00 |
| 27.12.2023 | 3,49 | 3,49 | 3,41 | 3,42 | -1,07% | 186.014,00 |
| 22.12.2023 | 3,45 | 3,50 | 3,45 | 3,46 | -0,95% | 177.563,00 |
| 21.12.2023 | 3,43 | 3,49 | 3,41 | 3,49 | 2,41% | 218.262,00 |
| 20.12.2023 | 3,42 | 3,48 | 3,40 | 3,41 | -0,26% | 99.025,00 |
| 19.12.2023 | 3,44 | 3,48 | 3,36 | 3,42 | -1,10% | 297.227,00 |
| 18.12.2023 | 3,40 | 3,51 | 3,40 | 3,46 | 1,89% | 231.548,00 |
| 15.12.2023 | 3,52 | 3,55 | 3,37 | 3,39 | -4,15% | 338.431,00 |
| 14.12.2023 | 3,56 | 3,62 | 3,48 | 3,54 | 0,20% | 235.054,00 |
| 13.12.2023 | 3,60 | 3,63 | 3,46 | 3,53 | -0,81% | 316.283,00 |
| 12.12.2023 | 3,55 | 3,60 | 3,48 | 3,56 | 0,00% | 279.194,00 |
| 11.12.2023 | 3,42 | 3,57 | 3,42 | 3,56 | 4,74% | 502.743,00 |
| 08.12.2023 | 3,39 | 3,42 | 3,36 | 3,40 | 0,92% | 190.070,00 |
| 07.12.2023 | 3,35 | 3,41 | 3,32 | 3,37 | 0,33% | 175.343,00 |
| 06.12.2023 | 3,38 | 3,40 | 3,33 | 3,36 | -0,65% | 193.062,00 |
| 05.12.2023 | 3,41 | 3,42 | 3,31 | 3,38 | -0,88% | 296.594,00 |
| 04.12.2023 | 3,30 | 3,45 | 3,30 | 3,41 | 5,22% | 361.083,00 |
| 01.12.2023 | 3,15 | 3,32 | 3,14 | 3,24 | 3,45% | 226.323,00 |
| 30.11.2023 | 3,08 | 3,15 | 3,07 | 3,13 | 1,85% | 207.357,00 |
| 29.11.2023 | 2,96 | 3,11 | 2,96 | 3,08 | 3,99% | 858.803,00 |
| 28.11.2023 | 2,80 | 3,02 | 2,80 | 2,96 | 5,49% | 563.713,00 |
| 27.11.2023 | 2,79 | 2,83 | 2,75 | 2,80 | 1,05% | 73.540,00 |
| 24.11.2023 | 2,81 | 2,82 | 2,76 | 2,77 | -0,50% | 51.902,00 |
| 23.11.2023 | 2,73 | 2,80 | 2,69 | 2,79 | 2,42% | 44.021,00 |
| 22.11.2023 | 2,80 | 2,81 | 2,72 | 2,72 | -2,68% | 73.674,00 |