Börse:
1,022€
0,20%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
1,016€
Ask:
1,028€
Aktienkurse zur Rolls Royce Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 1,02 | 1,03 | 1,02 | 1,02 | 0,10% | 1.600,00 |
| 01.07.2022 | 0,98 | 1,02 | 0,98 | 1,02 | 5,15% | 1.600,00 |
| 30.06.2022 | 0,98 | 0,98 | 0,97 | 0,97 | -2,81% | 37.205,00 |
| 29.06.2022 | 1,01 | 1,01 | 1,00 | 1,00 | -0,99% | 202,00 |
| 28.06.2022 | 0,97 | 1,01 | 0,97 | 1,01 | 5,00% | 41.502,00 |
| 27.06.2022 | 0,96 | 0,96 | 0,96 | 0,96 | -0,72% | - |
| 24.06.2022 | 0,96 | 0,97 | 0,94 | 0,97 | 0,62% | 20.901,00 |
| 23.06.2022 | 1,00 | 1,00 | 0,96 | 0,96 | -3,61% | 6.218,00 |
| 22.06.2022 | 1,06 | 1,06 | 1,00 | 1,00 | -6,65% | 5.000,00 |
| 21.06.2022 | 1,07 | 1,12 | 1,07 | 1,07 | 2,50% | 15.751,00 |
| 20.06.2022 | 1,02 | 1,04 | 1,02 | 1,04 | 0,19% | 4.822,00 |
| 17.06.2022 | 1,00 | 1,06 | 1,00 | 1,04 | 2,56% | 8.365,00 |
| 16.06.2022 | 1,05 | 1,06 | 1,01 | 1,01 | -5,06% | 4.210,00 |
| 15.06.2022 | 1,01 | 1,07 | 1,01 | 1,07 | 2,89% | 13.311,00 |
| 14.06.2022 | 1,01 | 1,04 | 1,01 | 1,04 | 3,59% | 75.034,00 |
| 13.06.2022 | 1,03 | 1,04 | 1,00 | 1,00 | -5,47% | 1.638,00 |
| 10.06.2022 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | 5.150,00 |
| 09.06.2022 | 1,08 | 1,09 | 1,07 | 1,07 | -3,43% | 10.025,00 |
| 08.06.2022 | 1,11 | 1,11 | 1,10 | 1,11 | 0,00% | 31.097,00 |
| 07.06.2022 | 1,08 | 1,11 | 1,08 | 1,11 | 0,73% | 1.199,00 |
| 06.06.2022 | 1,06 | 1,10 | 1,06 | 1,10 | 5,77% | 6.150,00 |
| 03.06.2022 | 1,04 | 1,04 | 1,04 | 1,04 | -4,06% | 10,00 |
| 02.06.2022 | 1,04 | 1,08 | 1,04 | 1,08 | 6,07% | 9.580,00 |
| 01.06.2022 | 1,02 | 1,02 | 1,02 | 1,02 | -1,16% | - |
| 31.05.2022 | 1,05 | 1,05 | 1,03 | 1,03 | -2,45% | 18.400,00 |
| 30.05.2022 | 1,04 | 1,06 | 1,04 | 1,06 | 2,32% | 35.540,00 |
| 27.05.2022 | 1,02 | 1,04 | 1,02 | 1,04 | 2,78% | 200,00 |
| 26.05.2022 | 0,98 | 1,01 | 0,98 | 1,01 | 4,89% | 7.760,00 |
| 25.05.2022 | 0,95 | 0,96 | 0,95 | 0,96 | 3,22% | 270,00 |
| 24.05.2022 | 0,98 | 0,98 | 0,93 | 0,93 | -3,52% | 12.616,00 |
| 23.05.2022 | 1,01 | 1,01 | 0,97 | 0,97 | -4,08% | 21.111,00 |
| 20.05.2022 | 0,98 | 1,01 | 0,98 | 1,01 | 3,50% | 900,00 |
| 19.05.2022 | 1,02 | 1,02 | 0,97 | 0,97 | -5,45% | 13.345,00 |
| 18.05.2022 | 0,98 | 1,03 | 0,98 | 1,03 | 6,86% | 2.863,00 |
| 17.05.2022 | 0,96 | 0,98 | 0,96 | 0,96 | -0,10% | 10.063,00 |
| 16.05.2022 | 0,99 | 0,99 | 0,96 | 0,96 | -3,60% | 13.400,00 |
| 13.05.2022 | 0,98 | 1,00 | 0,98 | 1,00 | 5,71% | 17.398,00 |
| 12.05.2022 | 0,92 | 0,95 | 0,92 | 0,95 | -0,42% | 4.900,00 |
| 11.05.2022 | 0,93 | 0,95 | 0,93 | 0,95 | 2,48% | 6.830,00 |
| 10.05.2022 | 0,92 | 0,95 | 0,92 | 0,93 | -2,53% | 9.021,00 |
| 09.05.2022 | 0,95 | 0,95 | 0,94 | 0,95 | 0,11% | 30.311,00 |
| 06.05.2022 | 0,98 | 0,98 | 0,93 | 0,95 | -2,87% | 53.650,00 |
| 05.05.2022 | 1,02 | 1,02 | 0,98 | 0,98 | -3,46% | 33.312,00 |
| 04.05.2022 | 1,02 | 1,02 | 1,01 | 1,01 | 0,00% | 1.301,00 |
| 03.05.2022 | 1,00 | 1,01 | 0,99 | 1,01 | 0,80% | 55.000,00 |
| 02.05.2022 | 1,08 | 1,08 | 1,00 | 1,00 | 0,70% | 16.539,00 |
| 29.04.2022 | 1,03 | 1,04 | 1,00 | 1,00 | -0,30% | 20.212,00 |
| 28.04.2022 | 1,01 | 1,02 | 1,00 | 1,00 | -0,20% | 14.517,00 |
| 27.04.2022 | 1,00 | 1,02 | 1,00 | 1,00 | -2,15% | 33.557,00 |
| 26.04.2022 | 1,05 | 1,06 | 1,02 | 1,02 | -4,30% | 52.500,00 |
| 25.04.2022 | 1,11 | 1,11 | 1,06 | 1,07 | -3,78% | 45.605,00 |
| 22.04.2022 | 1,13 | 1,13 | 1,11 | 1,11 | -5,60% | 23.099,00 |
| 21.04.2022 | 1,14 | 1,18 | 1,14 | 1,18 | 2,43% | 7.871,00 |
| 20.04.2022 | 1,16 | 1,16 | 1,15 | 1,15 | -4,17% | 10.750,00 |
| 19.04.2022 | 1,13 | 1,20 | 1,13 | 1,20 | 5,63% | 44.361,00 |
| 14.04.2022 | 1,09 | 1,14 | 1,09 | 1,14 | 4,80% | 5.010,00 |
| 13.04.2022 | 1,11 | 1,11 | 1,07 | 1,08 | -0,91% | 12.399,00 |
| 12.04.2022 | 1,12 | 1,12 | 1,08 | 1,09 | -4,54% | 56.719,00 |
| 11.04.2022 | 1,15 | 1,15 | 1,12 | 1,15 | -1,55% | 40.155,00 |
| 08.04.2022 | 1,18 | 1,18 | 1,15 | 1,16 | -3,16% | 10.635,00 |
| 07.04.2022 | 1,18 | 1,20 | 1,16 | 1,20 | 3,44% | 9.700,00 |
| 06.04.2022 | 1,21 | 1,21 | 1,16 | 1,16 | -2,52% | 8.171,00 |
| 05.04.2022 | 1,20 | 1,20 | 1,19 | 1,19 | -2,45% | 27.375,00 |
| 04.04.2022 | 1,25 | 1,25 | 1,18 | 1,22 | 1,33% | 20.283,00 |
| 01.04.2022 | 1,20 | 1,21 | 1,20 | 1,21 | -0,66% | 350,00 |
| 31.03.2022 | 1,21 | 1,21 | 1,21 | 1,21 | -1,54% | 5.700,00 |
| 30.03.2022 | 1,24 | 1,24 | 1,20 | 1,23 | -1,04% | 18.584,00 |
| 29.03.2022 | 1,20 | 1,25 | 1,20 | 1,25 | 4,27% | 14.325,00 |
| 28.03.2022 | 1,35 | 1,35 | 1,19 | 1,20 | -9,54% | 37.726,00 |
| 25.03.2022 | 1,12 | 1,34 | 1,11 | 1,32 | 17,63% | 271.905,00 |
| 24.03.2022 | 1,12 | 1,13 | 1,11 | 1,12 | -1,32% | 19.689,00 |
| 23.03.2022 | 1,14 | 1,16 | 1,14 | 1,14 | -1,39% | 12.307,00 |
| 22.03.2022 | 1,13 | 1,15 | 1,13 | 1,15 | 2,12% | 1.100,00 |
| 21.03.2022 | 1,17 | 1,17 | 1,11 | 1,13 | 0,27% | 32.183,00 |
| 18.03.2022 | 1,17 | 1,17 | 1,11 | 1,13 | 1,90% | 37.595,00 |
| 17.03.2022 | 1,17 | 1,17 | 1,11 | 1,11 | -4,56% | 23.980,00 |
| 16.03.2022 | 1,14 | 1,17 | 1,13 | 1,16 | 2,37% | 32.330,00 |
| 15.03.2022 | 1,13 | 1,13 | 1,08 | 1,13 | 0,18% | 12.620,00 |
| 14.03.2022 | 1,14 | 1,17 | 1,13 | 1,13 | -2,16% | 3.500,00 |
| 11.03.2022 | 1,15 | 1,16 | 1,11 | 1,16 | 3,13% | 130.070,00 |
| 10.03.2022 | 1,16 | 1,17 | 1,08 | 1,12 | -3,11% | 76.658,00 |
| 09.03.2022 | 1,13 | 1,17 | 1,13 | 1,16 | -3,65% | 59.458,00 |
| 08.03.2022 | 1,09 | 1,20 | 1,09 | 1,20 | 11,11% | 62.936,00 |
| 07.03.2022 | 1,09 | 1,13 | 1,03 | 1,08 | -3,50% | 62.747,00 |
| 04.03.2022 | 1,14 | 1,14 | 1,08 | 1,12 | -4,93% | 59.790,00 |
| 03.03.2022 | 1,20 | 1,20 | 1,18 | 1,18 | -1,09% | 32.325,00 |
| 02.03.2022 | 1,18 | 1,25 | 1,07 | 1,19 | 2,30% | 199.566,00 |
| 01.03.2022 | 1,24 | 1,32 | 1,13 | 1,16 | -8,41% | 198.532,00 |
| 28.02.2022 | 1,24 | 1,30 | 1,21 | 1,27 | -0,24% | 48.667,00 |
| 25.02.2022 | 1,28 | 1,30 | 1,25 | 1,27 | -2,84% | 149.846,00 |
| 24.02.2022 | 1,30 | 1,35 | 1,17 | 1,31 | -7,34% | 249.145,00 |
| 23.02.2022 | 1,39 | 1,45 | 1,39 | 1,41 | 0,86% | 19.327,00 |
| 22.02.2022 | 1,27 | 1,42 | 1,27 | 1,40 | 7,91% | 119.600,00 |
| 21.02.2022 | 1,39 | 1,43 | 1,30 | 1,30 | -4,89% | 44.079,00 |
| 18.02.2022 | 1,41 | 1,43 | 1,37 | 1,37 | -2,43% | 39.160,00 |
| 17.02.2022 | 1,43 | 1,44 | 1,40 | 1,40 | -4,11% | 32.695,00 |
| 16.02.2022 | 1,46 | 1,46 | 1,44 | 1,46 | 3,62% | 1.283,00 |
| 15.02.2022 | 1,41 | 1,43 | 1,41 | 1,41 | -0,06% | 7.628,00 |
| 14.02.2022 | 1,44 | 1,44 | 1,36 | 1,41 | -2,77% | 18.880,00 |
| 11.02.2022 | 1,40 | 1,45 | 1,40 | 1,45 | 0,00% | 10.982,00 |