Börse:
1,034€
Echtzeit-Aktienkurs ROLLS ROYCE HLDGS LS 0.20
Bid:
1,026€
Ask:
1,042€
Aktienkurse zur ROLLS ROYCE HLDGS LS 0.20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 1,03 | 1,05 | 1,02 | 1,04 | 0,58% | 47.942,00 |
| 15.08.2022 | 1,02 | 1,04 | 1,01 | 1,03 | 1,37% | 83.126,00 |
| 12.08.2022 | 1,01 | 1,03 | 1,01 | 1,02 | 0,39% | 32.900,00 |
| 11.08.2022 | 1,03 | 1,03 | 1,00 | 1,02 | -1,17% | 88.112,00 |
| 10.08.2022 | 1,01 | 1,03 | 1,01 | 1,03 | 1,58% | 31.757,00 |
| 09.08.2022 | 1,03 | 1,04 | 1,01 | 1,01 | -1,56% | 39.272,00 |
| 08.08.2022 | 1,01 | 1,05 | 1,00 | 1,03 | 2,59% | 288.519,00 |
| 05.08.2022 | 1,01 | 1,01 | 0,98 | 1,00 | -0,20% | 180.814,00 |
| 04.08.2022 | 1,09 | 1,09 | 0,97 | 1,00 | -9,22% | 919.484,00 |
| 03.08.2022 | 1,06 | 1,11 | 1,06 | 1,11 | 4,54% | 21.864,00 |
| 02.08.2022 | 1,08 | 1,08 | 1,06 | 1,06 | -2,40% | 35.822,00 |
| 01.08.2022 | 1,10 | 1,10 | 1,07 | 1,08 | 0,56% | 16.664,00 |
| 29.07.2022 | 1,07 | 1,09 | 1,06 | 1,08 | 2,28% | 40.609,00 |
| 28.07.2022 | 1,07 | 1,07 | 1,03 | 1,05 | -1,31% | 41.336,00 |
| 27.07.2022 | 1,05 | 1,07 | 1,04 | 1,07 | 0,95% | 26.047,00 |
| 26.07.2022 | 1,08 | 1,11 | 1,04 | 1,06 | -2,40% | 395.975,00 |
| 25.07.2022 | 1,11 | 1,11 | 1,08 | 1,08 | 0,00% | 17.533,00 |
| 22.07.2022 | 1,08 | 1,11 | 1,08 | 1,08 | -0,91% | 530.652,00 |
| 21.07.2022 | 1,11 | 1,11 | 1,08 | 1,09 | 1,48% | 86.157,00 |
| 20.07.2022 | 1,11 | 1,11 | 1,08 | 1,08 | -2,71% | 75.024,00 |
| 19.07.2022 | 1,09 | 1,11 | 1,08 | 1,11 | 1,84% | 256.808,00 |
| 18.07.2022 | 1,06 | 1,10 | 1,06 | 1,09 | 3,23% | 139.603,00 |
| 15.07.2022 | 1,02 | 1,07 | 1,02 | 1,05 | 2,53% | 83.904,00 |
| 14.07.2022 | 1,05 | 1,07 | 1,01 | 1,03 | -3,20% | 53.878,00 |
| 13.07.2022 | 1,05 | 1,07 | 1,04 | 1,06 | 2,12% | 164.355,00 |
| 12.07.2022 | 1,02 | 1,06 | 1,01 | 1,04 | 0,00% | 148.519,00 |
| 11.07.2022 | 1,02 | 1,05 | 1,02 | 1,04 | 1,56% | 74.329,00 |
| 08.07.2022 | 1,01 | 1,04 | 1,01 | 1,02 | 1,19% | 106.530,00 |
| 07.07.2022 | 0,97 | 1,02 | 0,97 | 1,01 | 3,79% | 100.742,00 |
| 06.07.2022 | 0,96 | 0,98 | 0,95 | 0,98 | 1,14% | 115.991,00 |
| 05.07.2022 | 1,01 | 1,02 | 0,94 | 0,96 | -3,50% | 82.052,00 |
| 04.07.2022 | 1,02 | 1,02 | 1,00 | 1,00 | -1,67% | 39.762,00 |
| 01.07.2022 | 0,96 | 1,02 | 0,96 | 1,02 | 3,99% | 81.415,00 |
| 30.06.2022 | 0,99 | 0,99 | 0,96 | 0,98 | -2,69% | 46.317,00 |
| 29.06.2022 | 1,02 | 1,02 | 0,98 | 1,00 | -0,79% | 36.682,00 |
| 28.06.2022 | 0,97 | 1,04 | 0,97 | 1,01 | 5,20% | 176.052,00 |
| 27.06.2022 | 0,99 | 0,99 | 0,95 | 0,96 | -2,63% | 144.165,00 |
| 24.06.2022 | 0,99 | 0,99 | 0,94 | 0,99 | 1,54% | 203.104,00 |
| 23.06.2022 | 1,02 | 1,02 | 0,96 | 0,97 | -3,28% | 75.871,00 |
| 22.06.2022 | 1,06 | 1,06 | 1,00 | 1,01 | -6,33% | 82.188,00 |
| 21.06.2022 | 1,07 | 1,09 | 1,07 | 1,07 | 1,32% | 64.159,00 |
| 20.06.2022 | 1,04 | 1,08 | 1,03 | 1,06 | 2,12% | 118.013,00 |
| 17.06.2022 | 1,01 | 1,07 | 1,01 | 1,04 | 2,77% | 55.920,00 |
| 16.06.2022 | 1,06 | 1,06 | 1,00 | 1,01 | -4,72% | 56.104,00 |
| 15.06.2022 | 1,04 | 1,08 | 1,02 | 1,06 | 1,92% | 45.706,00 |
| 14.06.2022 | 1,03 | 1,04 | 1,00 | 1,04 | 4,31% | 37.077,00 |
| 13.06.2022 | 1,05 | 1,06 | 1,00 | 1,00 | -5,59% | 156.178,00 |
| 10.06.2022 | 1,07 | 1,08 | 1,05 | 1,06 | -2,40% | 44.739,00 |
| 09.06.2022 | 1,11 | 1,11 | 1,06 | 1,08 | -1,81% | 63.045,00 |
| 08.06.2022 | 1,09 | 1,12 | 1,08 | 1,10 | 2,42% | 910.235,00 |
| 07.06.2022 | 1,10 | 1,10 | 1,07 | 1,08 | -3,24% | 139.535,00 |
| 06.06.2022 | 1,03 | 1,11 | 1,03 | 1,11 | 7,13% | 65.446,00 |
| 03.06.2022 | 1,07 | 1,09 | 1,04 | 1,04 | -2,44% | 82.205,00 |
| 02.06.2022 | 1,04 | 1,10 | 1,04 | 1,06 | 1,33% | 175.701,00 |
| 01.06.2022 | 1,04 | 1,06 | 1,04 | 1,05 | 1,16% | 97.143,00 |
| 31.05.2022 | 1,05 | 1,06 | 1,01 | 1,04 | -1,70% | 52.657,00 |
| 30.05.2022 | 1,06 | 1,07 | 1,04 | 1,06 | 2,92% | 153.116,00 |
| 27.05.2022 | 1,02 | 1,04 | 1,01 | 1,03 | -0,77% | 68.738,00 |
| 26.05.2022 | 0,98 | 1,03 | 0,98 | 1,03 | 5,51% | 18.075,00 |
| 25.05.2022 | 0,97 | 0,98 | 0,95 | 0,98 | 4,26% | 97.353,00 |
| 24.05.2022 | 0,98 | 0,98 | 0,94 | 0,94 | -4,18% | 30.931,00 |
| 23.05.2022 | 1,00 | 1,00 | 0,97 | 0,98 | 1,13% | 75.154,00 |
| 20.05.2022 | 0,98 | 1,01 | 0,97 | 0,97 | -1,92% | 85.095,00 |
| 19.05.2022 | 1,00 | 1,00 | 0,95 | 0,99 | -1,30% | 21.646,00 |
| 18.05.2022 | 0,99 | 1,03 | 0,98 | 1,00 | 3,09% | 109.147,00 |
| 17.05.2022 | 0,99 | 0,99 | 0,96 | 0,97 | -1,12% | 45.456,00 |
| 16.05.2022 | 1,02 | 1,02 | 0,96 | 0,98 | -2,48% | 146.934,00 |
| 13.05.2022 | 0,99 | 1,01 | 0,97 | 1,01 | 5,55% | 142.152,00 |
| 12.05.2022 | 0,92 | 0,98 | 0,92 | 0,96 | 3,13% | 94.357,00 |
| 11.05.2022 | 0,94 | 0,99 | 0,92 | 0,93 | -0,75% | 182.190,00 |
| 10.05.2022 | 0,93 | 0,95 | 0,92 | 0,93 | 1,30% | 71.939,00 |
| 09.05.2022 | 0,94 | 0,95 | 0,92 | 0,92 | -2,13% | 284.968,00 |
| 06.05.2022 | 0,98 | 0,98 | 0,93 | 0,94 | -3,09% | 230.818,00 |
| 05.05.2022 | 1,04 | 1,04 | 0,96 | 0,97 | -4,99% | 262.575,00 |
| 04.05.2022 | 1,01 | 1,03 | 1,00 | 1,02 | 1,59% | 155.342,00 |
| 03.05.2022 | 1,03 | 1,03 | 0,99 | 1,01 | -0,40% | 132.143,00 |
| 02.05.2022 | 1,03 | 1,05 | 1,00 | 1,01 | -0,20% | 163.594,00 |
| 29.04.2022 | 1,02 | 1,04 | 1,00 | 1,01 | -0,59% | 110.441,00 |
| 28.04.2022 | 1,02 | 1,03 | 0,99 | 1,02 | 1,80% | 292.505,00 |
| 27.04.2022 | 1,02 | 1,03 | 0,99 | 1,00 | -1,38% | 413.801,00 |
| 26.04.2022 | 1,08 | 1,08 | 1,00 | 1,01 | -5,23% | 743.854,00 |
| 25.04.2022 | 1,11 | 1,11 | 1,05 | 1,07 | -4,29% | 1.968.497,00 |
| 22.04.2022 | 1,16 | 1,16 | 1,11 | 1,12 | -2,95% | 75.221,00 |
| 21.04.2022 | 1,16 | 1,18 | 1,13 | 1,15 | -0,17% | 120.565,00 |
| 20.04.2022 | 1,18 | 1,18 | 1,14 | 1,15 | -1,70% | 37.103,00 |
| 19.04.2022 | 1,15 | 1,18 | 1,13 | 1,17 | 3,71% | 183.054,00 |
| 14.04.2022 | 1,08 | 1,16 | 1,08 | 1,13 | 4,04% | 1.965.311,00 |
| 13.04.2022 | 1,12 | 1,12 | 1,06 | 1,09 | -0,73% | 183.679,00 |
| 12.04.2022 | 1,12 | 1,14 | 1,08 | 1,10 | -4,03% | 2.010.348,00 |
| 11.04.2022 | 1,18 | 1,18 | 1,11 | 1,14 | -2,56% | 227.716,00 |
| 08.04.2022 | 1,19 | 1,19 | 1,15 | 1,17 | -0,17% | 156.348,00 |
| 07.04.2022 | 1,17 | 1,18 | 1,15 | 1,17 | -0,34% | 94.938,00 |
| 06.04.2022 | 1,19 | 1,21 | 1,15 | 1,18 | -0,51% | 133.172,00 |
| 05.04.2022 | 1,22 | 1,22 | 1,18 | 1,18 | -1,99% | 143.239,00 |
| 04.04.2022 | 1,23 | 1,24 | 1,18 | 1,21 | -0,98% | 107.585,00 |
| 01.04.2022 | 1,23 | 1,23 | 1,19 | 1,22 | 1,33% | 88.800,00 |
| 31.03.2022 | 1,24 | 1,24 | 1,20 | 1,20 | -0,99% | 138.896,00 |
| 30.03.2022 | 1,24 | 1,24 | 1,19 | 1,22 | -2,49% | 124.731,00 |
| 29.03.2022 | 1,22 | 1,25 | 1,18 | 1,25 | 2,72% | 317.168,00 |
| 28.03.2022 | 1,34 | 1,34 | 1,17 | 1,21 | -7,75% | 659.705,00 |