Rolls-Royce Holdings

RR
🏛️ Deutschland →
13.76
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 13.74 13.74 13.66 13.74 1.4K
08:05 13.74 13.74 13.74 13.74 0.0K
08:15 13.74 13.74 13.74 13.74 0.0K
08:25 13.74 13.74 13.74 13.74 0.7K
08:35 13.74 13.76 13.74 13.76 2.0K
08:40 13.74 13.74 13.72 13.72 1.8K
08:50 13.68 13.68 13.68 13.68 0.3K
08:55 13.74 13.74 13.74 13.74 0.3K
09:00 13.74 13.74 13.74 13.74 0.0K
09:05 13.66 13.66 13.64 13.64 0.4K
09:10 13.66 13.66 13.66 13.66 0.1K
09:15 13.64 13.64 13.64 13.64 0.8K
09:25 13.66 13.66 13.64 13.64 0.9K
09:30 13.68 13.68 13.68 13.68 0.0K
09:35 13.70 13.74 13.68 13.74 1.5K
09:40 13.74 13.74 13.72 13.72 1.4K
09:45 13.74 13.74 13.72 13.74 2.2K
09:50 13.70 13.70 13.70 13.70 0.2K
09:55 13.66 13.70 13.66 13.70 0.5K
10:00 13.70 13.70 13.68 13.70 0.3K
10:05 13.66 13.66 13.66 13.66 0.7K
10:10 13.70 13.70 13.68 13.70 0.3K
10:15 13.70 13.72 13.70 13.72 0.3K
10:20 13.74 13.74 13.68 13.68 1.5K
10:25 13.70 13.70 13.70 13.70 0.1K
10:30 13.70 13.70 13.70 13.70 0.5K
10:35 13.70 13.70 13.70 13.70 0.1K
10:40 13.70 13.70 13.68 13.68 0.8K
10:45 13.70 13.70 13.70 13.70 2.0K
10:50 13.70 13.74 13.70 13.74 5.6K
10:55 13.72 13.72 13.70 13.72 0.8K
11:00 13.74 13.74 13.72 13.72 0.4K
11:05 13.72 13.72 13.70 13.70 3.4K
11:10 13.72 13.74 13.72 13.74 2.0K
11:20 13.74 13.74 13.70 13.70 0.4K
11:25 13.74 13.74 13.74 13.74 0.4K
11:30 13.74 13.74 13.70 13.70 0.2K
11:35 13.74 13.74 13.72 13.74 0.3K
11:40 13.74 13.74 13.74 13.74 0.4K
11:45 13.74 13.74 13.70 13.74 0.4K
11:50 13.74 13.74 13.74 13.74 0.1K
11:55 13.74 13.74 13.74 13.74 0.0K
12:00 13.74 13.74 13.74 13.74 0.0K
12:05 13.74 13.74 13.72 13.72 0.6K
12:10 13.74 13.74 13.74 13.74 1.3K
12:15 13.74 13.74 13.74 13.74 1.0K
12:20 13.74 13.74 13.74 13.74 0.0K
12:25 13.72 13.72 13.72 13.72 0.4K
12:30 13.72 13.72 13.66 13.70 9.8K
12:35 13.70 13.72 13.68 13.72 2.1K
12:40 13.70 13.70 13.70 13.70 0.6K
12:55 13.70 13.70 13.66 13.68 3.1K
13:00 13.68 13.68 13.68 13.68 2.3K
13:05 13.70 13.70 13.70 13.70 1.1K
13:10 13.72 13.72 13.72 13.72 0.1K
13:15 13.72 13.72 13.72 13.72 0.0K
13:20 13.70 13.70 13.70 13.70 0.1K
13:25 13.74 13.74 13.72 13.72 0.1K
13:30 13.74 13.74 13.74 13.74 1.2K
13:35 13.74 13.74 13.72 13.72 0.6K
13:40 13.74 13.76 13.74 13.76 1.2K
13:45 13.74 13.76 13.74 13.76 0.8K
13:50 13.76 13.76 13.76 13.76 0.3K
13:55 13.76 13.78 13.76 13.78 1.3K
14:00 13.80 13.80 13.78 13.78 0.4K
14:05 13.78 13.78 13.78 13.78 1.4K
14:10 13.78 13.78 13.76 13.78 1.8K
14:15 13.78 13.80 13.78 13.78 0.7K
14:20 13.78 13.78 13.76 13.76 0.4K
14:25 13.78 13.80 13.78 13.80 2.7K
14:30 13.80 13.80 13.80 13.80 0.8K
14:35 13.80 13.82 13.78 13.82 0.8K
14:40 13.80 13.82 13.78 13.82 0.4K
14:50 13.82 13.82 13.82 13.82 0.0K
14:55 13.82 13.84 13.82 13.84 0.8K
15:00 13.82 13.82 13.82 13.82 0.4K
15:05 13.80 13.80 13.80 13.80 0.0K
15:10 13.78 13.78 13.78 13.78 0.3K
15:15 13.80 13.80 13.80 13.80 0.1K
15:20 13.80 13.84 13.80 13.82 2.1K
15:25 13.84 13.84 13.84 13.84 0.0K
15:30 13.86 13.86 13.84 13.86 2.3K
15:35 13.82 13.84 13.82 13.82 1.3K
15:40 13.78 13.80 13.78 13.80 1.3K
15:45 13.76 13.78 13.76 13.78 1.9K
15:50 13.78 13.78 13.76 13.76 2.3K
15:55 13.78 13.78 13.74 13.74 9.4K
16:00 13.76 13.76 13.74 13.76 2.3K
16:05 13.74 13.76 13.70 13.72 1.5K
16:10 13.72 13.74 13.72 13.74 2.8K
16:15 13.74 13.78 13.74 13.78 1.6K
16:20 13.78 13.78 13.78 13.78 1.3K
16:25 13.78 13.80 13.76 13.80 1.2K
16:35 13.74 13.78 13.74 13.78 0.6K
16:40 13.78 13.78 13.76 13.78 0.9K
16:45 13.80 13.80 13.80 13.80 0.6K
16:55 13.76 13.78 13.74 13.78 1.8K
17:00 13.76 13.76 13.76 13.76 0.0K
17:05 13.76 13.76 13.76 13.76 0.2K
17:10 13.76 13.78 13.76 13.76 0.5K
17:15 13.76 13.76 13.76 13.76 0.3K
17:20 13.74 13.82 13.74 13.82 1.6K
17:30 13.86 13.86 13.86 13.86 0.8K
17:35 13.80 13.84 13.80 13.80 1.6K
17:45 13.84 13.84 13.84 13.84 0.0K
17:50 13.84 13.84 13.84 13.84 0.5K
17:55 13.86 13.86 13.80 13.84 1.7K
18:00 13.84 13.84 13.80 13.80 0.5K
18:05 13.82 13.84 13.80 13.80 1.0K
18:10 13.84 13.84 13.84 13.84 0.2K
18:15 13.82 13.82 13.80 13.80 0.8K
18:20 13.78 13.82 13.76 13.82 1.3K
18:25 13.82 13.82 13.82 13.82 0.2K
18:30 13.82 13.82 13.82 13.82 0.1K
18:35 13.80 13.80 13.80 13.80 0.0K
18:45 13.74 13.80 13.74 13.80 0.2K
18:50 13.80 13.80 13.80 13.80 0.1K
19:00 13.80 13.80 13.74 13.74 0.1K
19:10 13.80 13.80 13.80 13.80 0.0K
19:25 13.80 13.80 13.80 13.80 0.0K
19:30 13.80 13.80 13.80 13.80 0.3K
19:35 13.80 13.82 13.80 13.82 0.5K
19:40 13.74 13.80 13.74 13.80 0.7K
19:45 13.80 13.80 13.80 13.80 0.0K
19:50 13.80 13.80 13.80 13.80 0.4K
20:05 13.80 13.80 13.80 13.80 0.1K
20:10 13.80 13.80 13.80 13.80 0.1K
20:25 13.80 13.80 13.80 13.80 0.5K
20:30 13.80 13.82 13.80 13.82 0.4K
20:35 13.82 13.82 13.82 13.82 0.1K
20:40 13.82 13.82 13.82 13.82 0.1K
20:50 13.82 13.82 13.82 13.82 0.4K
20:55 13.82 13.82 13.82 13.82 0.1K
21:00 13.82 13.82 13.82 13.82 0.0K
21:05 13.80 13.80 13.80 13.80 0.1K
21:10 13.74 13.74 13.74 13.74 0.0K
21:20 13.82 13.82 13.76 13.76 0.6K
21:25 13.72 13.76 13.72 13.76 0.8K
21:30 13.80 13.80 13.80 13.80 0.0K
21:40 13.82 13.82 13.82 13.82 0.0K
21:45 13.72 13.72 13.72 13.72 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 13.82 13.96 13.60 13.76 0.2M
2025-09-26 13.68 13.86 13.64 13.72 0.1M
2025-09-25 13.74 13.80 13.38 13.62 0.2M
2025-09-24 13.60 13.76 13.50 13.76 0.1M
2025-09-23 13.46 13.60 13.32 13.54 0.1M
2025-09-22 13.52 13.60 13.30 13.50 0.1M
2025-09-19 13.32 13.48 13.18 13.42 0.1M
2025-09-18 13.10 13.30 13.10 13.28 0.1M
2025-09-17 13.22 13.30 12.94 13.10 0.1M
2025-09-16 13.50 13.62 13.14 13.26 0.1M
2025-09-15 13.30 13.56 13.30 13.50 0.2M
2025-09-12 13.14 13.38 13.04 13.30 0.1M
2025-09-11 12.94 13.12 12.82 13.12 0.1M
2025-09-10 12.74 12.94 12.70 12.88 0.1M
2025-09-09 12.66 12.78 12.48 12.72 0.1M
2025-09-08 12.52 12.76 12.50 12.64 0.1M
2025-09-05 12.52 12.70 12.44 12.56 0.1M
2025-09-04 12.58 12.64 12.42 12.60 0.1M
2025-09-03 12.48 12.64 12.38 12.56 0.1M
2025-09-02 12.98 12.98 12.38 12.50 0.2M
2025-09-01 12.54 12.98 12.50 12.96 0.2M
2025-08-29 12.50 12.66 12.42 12.52 0.1M
2025-08-28 12.48 12.54 12.22 12.48 0.1M
2025-08-27 12.48 12.50 12.32 12.48 0.1M
2025-08-26 12.14 12.50 12.12 12.50 0.1M
2025-08-25 12.22 12.26 12.16 12.18 0.0M
2025-08-22 12.16 12.24 12.10 12.20 0.1M
2025-08-21 12.06 12.32 11.98 12.24 0.1M
2025-08-20 12.18 12.32 11.92 12.00 0.3M
2025-08-19 12.70 12.80 12.22 12.30 0.1M
2025-08-18 12.88 12.90 12.56 12.74 0.2M
2025-08-15 13.12 13.20 12.58 12.76 0.2M
2025-08-14 12.78 13.14 12.74 13.10 0.1M
2025-08-13 12.86 12.96 12.70 12.74 0.1M
2025-08-12 12.64 12.86 12.62 12.84 0.1M
2025-08-11 12.58 12.76 12.32 12.70 0.1M
2025-08-08 12.58 12.68 12.40 12.64 0.1M
2025-08-07 12.76 12.78 12.40 12.60 0.2M
2025-08-06 12.58 12.80 12.46 12.78 0.1M
2025-08-05 12.74 12.98 12.44 12.52 0.2M
2025-08-04 12.46 12.78 12.36 12.68 0.1M
2025-08-01 12.54 12.60 12.00 12.46 0.2M
2025-07-31 11.76 12.82 11.58 12.52 0.4M
2025-07-30 11.78 11.88 11.58 11.64 0.1M
2025-07-29 11.58 11.90 11.52 11.74 0.1M
2025-07-28 11.50 11.64 11.30 11.56 0.1M
2025-07-25 11.62 11.62 11.36 11.40 0.1M
2025-07-24 11.78 11.78 11.46 11.56 0.2M
2025-07-23 11.58 11.84 11.42 11.78 0.2M
2025-07-22 11.76 11.80 11.38 11.56 0.2M
2025-07-21 11.82 11.90 11.66 11.70 0.1M
2025-07-18 11.84 11.98 11.70 11.78 0.1M
2025-07-17 11.78 11.86 11.58 11.84 0.2M
2025-07-16 11.60 11.78 11.52 11.74 0.1M
2025-07-15 11.62 11.78 11.42 11.60 0.1M
2025-07-14 11.64 11.78 11.42 11.76 0.2M
2025-07-11 11.66 11.66 11.42 11.56 0.1M
2025-07-10 11.74 11.74 11.48 11.68 0.1M
2025-07-09 11.34 11.78 11.34 11.72 0.1M
2025-07-08 11.50 11.58 11.28 11.36 0.1M
2025-07-07 11.36 11.58 11.30 11.44 0.1M
2025-07-04 11.26 11.34 11.16 11.20 0.0M
2025-07-03 11.16 11.28 10.92 11.26 0.1M
2025-07-02 11.18 11.24 10.88 11.12 0.1M
2025-07-01 11.46 11.58 11.06 11.18 0.1M
2025-06-30 11.46 11.60 11.30 11.52 0.2M
2025-06-27 11.08 11.44 10.94 11.30 0.1M
2025-06-26 10.88 11.28 10.80 11.18 0.1M
2025-06-25 10.76 10.96 10.68 10.94 0.1M
2025-06-24 10.36 10.80 10.36 10.70 0.1M
2025-06-23 10.50 10.52 10.12 10.36 0.1M
2025-06-20 10.46 10.60 10.36 10.50 0.1M
2025-06-19 10.58 10.66 10.30 10.32 0.1M
2025-06-18 10.48 10.66 10.42 10.60 0.1M
2025-06-17 10.40 10.58 10.32 10.48 0.0M
2025-06-16 10.26 10.52 10.26 10.44 0.1M
2025-06-13 10.54 10.54 10.02 10.22 0.2M
2025-06-12 10.56 10.68 10.30 10.60 0.1M
2025-06-11 10.50 10.72 10.50 10.58 0.1M
2025-06-10 10.68 10.90 10.30 10.52 0.2M
2025-06-09 10.74 10.74 10.40 10.64 0.0M
2025-06-06 10.56 10.74 10.38 10.70 0.1M
2025-06-05 10.84 10.86 10.46 10.56 0.1M
2025-06-04 10.82 10.92 10.66 10.84 0.1M
2025-06-03 10.48 10.88 10.40 10.82 0.1M
2025-06-02 10.48 10.58 10.22 10.50 0.1M
2025-05-30 10.22 10.44 10.16 10.44 0.1M
2025-05-29 10.40 10.44 10.16 10.22 0.0M
2025-05-28 10.32 10.50 10.22 10.38 0.1M
2025-05-27 10.35 10.40 10.11 10.35 0.1M
2025-05-26 10.17 10.44 10.17 10.32 0.1M
2025-05-23 9.99 10.25 9.79 10.05 0.2M
2025-05-22 9.76 10.00 9.73 9.97 0.1M
2025-05-21 9.83 9.92 9.70 9.73 0.1M
2025-05-20 9.68 9.86 9.63 9.83 0.1M
2025-05-19 9.60 9.81 9.60 9.79 0.1M
2025-05-16 9.69 9.84 9.65 9.76 0.2M
2025-05-15 9.39 9.71 9.36 9.70 0.1M
2025-05-14 9.53 9.66 9.42 9.46 0.1M
2025-05-13 9.33 9.55 9.26 9.54 0.1M
2025-05-12 9.60 9.66 9.10 9.30 0.1M
2025-05-09 9.54 9.66 9.37 9.45 0.1M
2025-05-08 9.26 9.67 9.23 9.54 0.2M
2025-05-07 9.24 9.33 9.09 9.19 0.0M
2025-05-06 9.29 9.34 9.17 9.25 0.0M
2025-05-05 9.10 9.52 9.10 9.30 0.1M
2025-05-02 9.10 9.35 8.99 9.25 0.1M
2025-04-30 9.03 9.11 8.77 8.88 0.1M
2025-04-29 8.95 9.10 8.90 9.05 0.1M
2025-04-28 9.00 9.08 8.84 9.04 0.1M
2025-04-25 8.79 9.10 8.76 9.00 0.2M
2025-04-24 8.58 8.82 8.42 8.72 0.2M
2025-04-23 8.58 8.66 8.49 8.63 0.1M
2025-04-22 8.55 8.55 8.22 8.53 0.2M
2025-04-17 8.50 8.89 8.25 8.50 0.1M
2025-04-16 8.54 8.64 8.40 8.50 0.2M
2025-04-15 8.45 8.71 8.35 8.67 0.2M
2025-04-14 8.45 8.45 8.10 8.35 0.2M
2025-04-11 8.02 8.40 7.80 8.30 0.1M
2025-04-10 8.90 9.19 7.90 8.10 0.2M
2025-04-09 7.59 9.10 7.50 8.60 0.2M
2025-04-08 7.68 8.35 7.44 7.66 0.4M
2025-04-07 7.10 8.12 6.20 7.65 0.9M
2025-04-04 8.98 9.00 7.61 7.61 0.6M
2025-04-03 8.92 9.04 8.75 9.02 0.2M
2025-04-02 9.40 9.40 8.95 9.08 0.2M
2025-04-01 8.93 9.60 8.91 9.41 0.2M
2025-03-31 9.25 9.26 8.91 8.92 0.2M
2025-03-28 9.62 9.63 9.28 9.35 0.2M
2025-03-27 9.78 9.80 9.54 9.63 0.1M
2025-03-26 9.87 9.90 9.64 9.74 0.1M
2025-03-25 9.57 10.03 9.51 9.85 0.5M
2025-03-24 9.84 9.89 9.56 9.66 0.1M
2025-03-21 9.67 9.79 9.61 9.79 0.1M
2025-03-20 9.95 9.95 9.51 9.71 0.1M
2025-03-19 9.90 9.98 9.70 9.95 0.1M
2025-03-18 9.69 9.90 9.60 9.85 0.2M
2025-03-17 9.73 9.76 9.51 9.70 0.2M
2025-03-14 9.38 9.78 9.38 9.76 0.2M
2025-03-13 9.57 9.66 9.20 9.38 0.1M
2025-03-12 9.14 9.60 9.03 9.58 0.1M
2025-03-11 8.86 9.22 8.63 9.15 0.2M
2025-03-10 9.80 9.80 8.73 8.91 0.5M
2025-03-07 9.68 9.81 9.50 9.80 0.2M
2025-03-06 9.96 10.00 9.50 9.71 0.2M
2025-03-05 9.97 10.07 9.50 10.02 0.3M
2025-03-04 9.99 10.08 9.50 9.98 0.4M
2025-03-03 10.40 10.60 9.46 9.92 1.0M
2025-02-28 8.99 9.60 8.90 9.50 0.3M
2025-02-27 7.79 9.27 7.79 8.99 0.9M
2025-02-26 7.57 7.88 7.51 7.78 0.1M
2025-02-25 7.49 7.57 7.25 7.55 0.1M
2025-02-24 7.64 7.68 7.42 7.51 0.1M
2025-02-21 7.66 7.72 7.50 7.52 0.1M
2025-02-20 7.88 7.95 7.41 7.64 0.2M
2025-02-19 8.00 8.02 7.78 7.89 0.1M
2025-02-18 7.90 8.00 7.74 7.95 0.1M
2025-02-17 7.51 7.88 7.51 7.88 0.2M
2025-02-14 7.59 7.65 7.43 7.46 0.1M
2025-02-13 7.49 7.58 7.45 7.58 0.1M
2025-02-12 7.53 7.55 7.38 7.49 0.1M
2025-02-11 7.40 7.55 7.33 7.53 0.1M
2025-02-10 7.28 7.38 7.23 7.33 0.1M
2025-02-07 7.25 7.30 7.21 7.23 0.1M
2025-02-06 7.26 7.30 7.12 7.23 0.0M
2025-02-05 7.08 7.25 7.07 7.25 0.0M
2025-02-04 7.16 7.19 7.07 7.11 0.0M
2025-02-03 7.20 7.20 6.95 7.13 0.1M
2025-01-31 7.14 7.28 7.12 7.19 0.1M
2025-01-30 7.06 7.20 6.98 7.15 0.1M
2025-01-29 7.11 7.11 7.00 7.06 0.1M
2025-01-28 7.16 7.16 6.94 7.08 0.0M
2025-01-27 7.22 7.25 6.86 7.16 0.2M
2025-01-24 7.27 7.68 7.20 7.25 0.4M
2025-01-23 7.15 7.25 7.09 7.25 0.1M
2025-01-22 7.00 7.20 6.96 7.13 0.1M
2025-01-21 7.00 7.08 6.93 6.98 0.1M
2025-01-20 6.91 7.04 6.91 7.02 0.1M
2025-01-17 6.85 6.97 6.81 6.91 0.1M
2025-01-16 6.80 6.91 6.74 6.84 0.0M
2025-01-15 6.67 6.78 6.60 6.76 0.1M
2025-01-14 6.72 6.90 6.54 6.64 0.1M
2025-01-13 6.85 6.90 6.69 6.71 0.1M
2025-01-10 6.91 7.01 6.87 6.99 0.0M
2025-01-09 6.89 6.99 6.84 6.96 0.0M
2025-01-08 6.95 7.06 6.88 6.92 0.1M
2025-01-07 6.88 7.01 6.83 6.98 0.0M
2025-01-06 7.13 7.14 6.78 6.85 0.1M
2025-01-03 7.14 7.20 7.04 7.09 0.0M
2025-01-02 6.85 7.16 6.66 7.15 0.1M