£4,229
0,03%
Echtzeit-Aktienkurs Rolls Royce Holdings PLC
Bid:
Ask:
Aktienkurse zur Rolls Royce Holdings PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 4,21 | 4,29 | 4,13 | 4,28 | 1,11% | 1.531.304,00 |
27.03.2024 | 4,27 | 4,28 | 4,22 | 4,23 | -1,21% | 2.353.896,00 |
26.03.2024 | 4,23 | 4,29 | 4,21 | 4,28 | 1,64% | 2.339.919,00 |
25.03.2024 | 4,21 | 4,23 | 4,18 | 4,21 | -0,12% | 1.504.819,00 |
22.03.2024 | 4,23 | 4,24 | 4,18 | 4,22 | 0,33% | 2.855.100,00 |
21.03.2024 | 4,21 | 4,23 | 4,14 | 4,20 | 3,17% | 2.845.100,00 |
20.03.2024 | 3,99 | 4,08 | 3,97 | 4,07 | 1,65% | 1.641.382,00 |
19.03.2024 | 3,91 | 4,01 | 3,88 | 4,01 | 2,74% | 3.421.117,00 |
18.03.2024 | 3,91 | 3,98 | 3,88 | 3,90 | -0,74% | 2.292.956,00 |
15.03.2024 | 3,87 | 3,97 | 3,84 | 3,93 | 0,77% | 1.768.740,00 |
14.03.2024 | 3,95 | 3,96 | 3,88 | 3,90 | -1,09% | 3.312.425,00 |
13.03.2024 | 3,93 | 3,96 | 3,89 | 3,94 | 0,61% | 1.951.640,00 |
12.03.2024 | 3,88 | 3,92 | 3,84 | 3,92 | 2,24% | 2.394.246,00 |
11.03.2024 | 3,82 | 3,85 | 3,79 | 3,83 | -0,91% | 2.301.553,00 |
08.03.2024 | 3,91 | 3,92 | 3,84 | 3,87 | -0,85% | 3.276.692,00 |
07.03.2024 | 3,79 | 3,90 | 3,79 | 3,90 | 3,28% | 2.825.499,00 |
06.03.2024 | 3,75 | 3,80 | 3,74 | 3,78 | 1,02% | 2.489.833,00 |
05.03.2024 | 3,76 | 3,80 | 3,72 | 3,74 | -0,44% | 3.373.097,00 |
04.03.2024 | 3,75 | 3,80 | 3,73 | 3,75 | 0,15% | 2.176.677,00 |
01.03.2024 | 3,75 | 3,76 | 3,68 | 3,75 | 1,27% | 2.063.488,00 |
29.02.2024 | 3,68 | 3,71 | 3,62 | 3,70 | -0,08% | 3.110.436,00 |
28.02.2024 | 3,61 | 3,72 | 3,61 | 3,71 | 3,23% | 3.290.497,00 |
27.02.2024 | 3,60 | 3,60 | 3,54 | 3,59 | -0,64% | 3.236.402,00 |
26.02.2024 | 3,54 | 3,63 | 3,53 | 3,61 | 2,06% | 2.169.673,00 |
23.02.2024 | 3,55 | 3,58 | 3,50 | 3,54 | -0,53% | 4.107.189,00 |
22.02.2024 | 3,56 | 3,69 | 3,48 | 3,56 | 7,98% | 10.275.004,00 |
21.02.2024 | 3,31 | 3,32 | 3,24 | 3,30 | -0,47% | 2.681.277,00 |
20.02.2024 | 3,33 | 3,36 | 3,30 | 3,31 | -0,50% | 2.321.868,00 |
19.02.2024 | 3,24 | 3,34 | 3,22 | 3,33 | 3,68% | 2.727.410,00 |
16.02.2024 | 3,22 | 3,22 | 3,16 | 3,21 | 0,28% | 1.649.255,00 |
15.02.2024 | 3,15 | 3,22 | 3,15 | 3,20 | 2,50% | 2.795.402,00 |
14.02.2024 | 3,11 | 3,15 | 3,10 | 3,12 | 1,93% | 2.268.968,00 |
13.02.2024 | 3,09 | 3,09 | 3,01 | 3,06 | -0,94% | 2.976.102,00 |
12.02.2024 | 3,19 | 3,19 | 3,05 | 3,09 | -2,86% | 3.330.248,00 |
09.02.2024 | 3,18 | 3,20 | 3,15 | 3,18 | 0,19% | 1.648.554,00 |
08.02.2024 | 3,24 | 3,25 | 3,17 | 3,18 | -1,61% | 1.993.497,00 |
07.02.2024 | 3,18 | 3,24 | 3,17 | 3,23 | 1,60% | 3.526.835,00 |
06.02.2024 | 3,14 | 3,21 | 3,12 | 3,18 | 2,58% | 2.015.397,00 |
05.02.2024 | 3,13 | 3,18 | 3,09 | 3,10 | 0,45% | 1.926.134,00 |
02.02.2024 | 3,04 | 3,09 | 3,01 | 3,08 | 3,01% | 2.162.571,00 |
01.02.2024 | 3,00 | 3,05 | 2,99 | 2,99 | -0,60% | 1.966.975,00 |
31.01.2024 | 3,06 | 3,07 | 3,01 | 3,01 | -1,92% | 1.296.153,00 |
30.01.2024 | 3,05 | 3,13 | 3,05 | 3,07 | 1,22% | 2.055.201,00 |
29.01.2024 | 3,05 | 3,06 | 3,02 | 3,03 | -0,88% | 734.259,00 |
26.01.2024 | 3,06 | 3,07 | 3,03 | 3,06 | -0,31% | 966.126,00 |
25.01.2024 | 3,05 | 3,09 | 3,04 | 3,07 | -0,24% | 1.073.165,00 |
24.01.2024 | 3,04 | 3,09 | 3,04 | 3,08 | 2,29% | 1.168.441,00 |
23.01.2024 | 3,08 | 3,08 | 3,00 | 3,01 | -2,02% | 2.461.382,00 |
22.01.2024 | 3,08 | 3,11 | 3,05 | 3,07 | 0,69% | 2.265.396,00 |
19.01.2024 | 3,07 | 3,09 | 3,03 | 3,05 | -0,49% | 1.463.183,00 |
18.01.2024 | 2,96 | 3,07 | 2,94 | 3,07 | 3,58% | 2.076.071,00 |
17.01.2024 | 2,99 | 3,00 | 2,95 | 2,96 | -0,77% | 2.937.004,00 |
16.01.2024 | 2,95 | 3,00 | 2,92 | 2,98 | -0,63% | 3.414.549,00 |
15.01.2024 | 3,07 | 3,07 | 3,00 | 3,00 | -1,51% | 1.889.617,00 |
12.01.2024 | 3,00 | 3,07 | 2,99 | 3,05 | 2,04% | 1.704.163,00 |
11.01.2024 | 3,10 | 3,10 | 2,99 | 2,99 | -3,43% | 2.462.315,00 |
10.01.2024 | 3,09 | 3,10 | 3,05 | 3,09 | 0,32% | 2.365.259,00 |
09.01.2024 | 3,08 | 3,12 | 3,06 | 3,08 | 0,98% | 1.590.447,00 |
08.01.2024 | 2,96 | 3,06 | 2,96 | 3,05 | 2,90% | 1.553.963,00 |
05.01.2024 | 2,95 | 2,97 | 2,92 | 2,97 | -0,34% | 1.285.187,00 |
04.01.2024 | 2,94 | 2,99 | 2,94 | 2,98 | 0,68% | 1.730.689,00 |
03.01.2024 | 2,96 | 2,99 | 2,93 | 2,96 | -0,66% | 1.097.633,00 |
02.01.2024 | 2,99 | 3,05 | 2,97 | 2,98 | -0,78% | 2.561.042,00 |
29.12.2023 | 2,97 | 3,00 | 2,97 | 3,00 | 0,60% | 1.204.937,00 |
28.12.2023 | 2,99 | 3,00 | 2,98 | 2,98 | -0,40% | 2.311.663,00 |
27.12.2023 | 3,02 | 3,04 | 2,98 | 2,99 | -0,76% | 2.045.282,00 |
22.12.2023 | 3,00 | 3,02 | 2,97 | 3,02 | 0,60% | 856.120,00 |
21.12.2023 | 2,97 | 3,00 | 2,95 | 3,00 | 0,30% | 1.059.712,00 |
20.12.2023 | 2,99 | 3,00 | 2,93 | 2,99 | 1,32% | 2.061.170,00 |
19.12.2023 | 2,94 | 2,97 | 2,93 | 2,95 | 0,72% | 1.997.234,00 |
18.12.2023 | 2,89 | 2,97 | 2,89 | 2,93 | 0,55% | 1.318.435,00 |
15.12.2023 | 3,01 | 3,01 | 2,89 | 2,91 | -3,35% | 3.867.322,00 |
14.12.2023 | 3,05 | 3,10 | 3,01 | 3,01 | -0,13% | 5.594.699,00 |
13.12.2023 | 3,07 | 3,13 | 2,98 | 3,02 | -0,95% | 6.833.842,00 |
12.12.2023 | 2,97 | 3,06 | 2,97 | 3,05 | 2,63% | 4.388.058,00 |
11.12.2023 | 2,92 | 2,98 | 2,92 | 2,97 | 2,34% | 3.435.605,00 |
08.12.2023 | 2,88 | 2,92 | 2,87 | 2,90 | 1,36% | 3.644.930,00 |
07.12.2023 | 2,88 | 2,91 | 2,85 | 2,86 | -0,83% | 3.713.359,00 |
06.12.2023 | 2,88 | 2,89 | 2,84 | 2,89 | 1,37% | 1.838.759,00 |
05.12.2023 | 2,83 | 2,89 | 2,81 | 2,85 | -0,25% | 3.781.121,00 |
04.12.2023 | 2,82 | 2,88 | 2,81 | 2,85 | 4,05% | 5.773.774,00 |
01.12.2023 | 2,72 | 2,76 | 2,72 | 2,74 | 2,12% | 3.978.383,00 |
30.11.2023 | 2,65 | 2,71 | 2,65 | 2,69 | 1,97% | 4.727.106,00 |
29.11.2023 | 2,58 | 2,67 | 2,58 | 2,63 | 1,97% | 5.532.113,00 |
28.11.2023 | 2,43 | 2,61 | 2,43 | 2,58 | 6,43% | 8.628.621,00 |
27.11.2023 | 2,40 | 2,43 | 2,38 | 2,43 | 0,75% | 3.025.008,00 |
24.11.2023 | 2,41 | 2,45 | 2,40 | 2,41 | 0,33% | 2.639.013,00 |
23.11.2023 | 2,37 | 2,41 | 2,35 | 2,40 | 1,09% | 1.964.126,00 |
22.11.2023 | 2,45 | 2,45 | 2,36 | 2,38 | -2,18% | 2.821.309,00 |
21.11.2023 | 2,45 | 2,46 | 2,43 | 2,43 | -1,10% | 2.732.129,00 |
20.11.2023 | 2,44 | 2,47 | 2,44 | 2,46 | 0,41% | 3.525.370,00 |
17.11.2023 | 2,45 | 2,48 | 2,44 | 2,45 | 0,00% | 4.062.144,00 |
16.11.2023 | 2,43 | 2,47 | 2,43 | 2,45 | 0,74% | 4.082.515,00 |
15.11.2023 | 2,40 | 2,44 | 2,39 | 2,43 | 1,34% | 2.500.456,00 |
14.11.2023 | 2,37 | 2,40 | 2,31 | 2,40 | -0,29% | 2.994.522,00 |
13.11.2023 | 2,33 | 2,40 | 2,33 | 2,40 | 3,53% | 3.935.684,00 |
10.11.2023 | 2,31 | 2,34 | 2,31 | 2,32 | 0,26% | 2.380.265,00 |
09.11.2023 | 2,32 | 2,34 | 2,28 | 2,31 | -0,60% | 3.061.429,00 |
08.11.2023 | 2,28 | 2,37 | 2,28 | 2,33 | 3,01% | 4.772.147,00 |
07.11.2023 | 2,24 | 2,27 | 2,24 | 2,26 | 0,85% | 2.188.642,00 |