Deutsche Märkte öffnen in 8 Stunden 42 Minuten

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
72,40-12,14 (-14,36%)
Börsenschluss: 4:44PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Okt. 202084,0084,7071,7472,4072,4096.256.748
28. Okt. 202077,00101,9570,2084,5484,54211.643.223
27. Okt. 202077,6680,9275,0275,1575,1552.844.967
26. Okt. 202080,6183,6377,5977,5977,5936.248.875
23. Okt. 2020232,00243,70227,00243,70243,7020.933.141
22. Okt. 2020221,60227,80216,10226,90226,9012.095.516
21. Okt. 2020225,60233,00222,00224,60224,6013.139.375
20. Okt. 2020218,90231,90210,10227,00227,0015.735.311
19. Okt. 2020224,10237,60212,30220,00220,0022.239.759
16. Okt. 2020201,90221,90196,95221,90221,9026.638.907
15. Okt. 2020183,80198,87173,15195,10195,1017.263.565
14. Okt. 2020182,95186,80173,00180,00180,0016.397.805
13. Okt. 2020195,00200,00177,00183,10183,1026.481.975
12. Okt. 2020225,70237,33186,65194,85194,8564.546.714
09. Okt. 2020195,90252,40195,50223,20223,2074.853.214
08. Okt. 2020157,90201,00157,55195,35195,3564.808.048
07. Okt. 2020149,20164,50143,20156,65156,6555.588.562
06. Okt. 2020124,70151,13120,46150,00150,0044.465.669
05. Okt. 2020115,90123,40109,65123,40123,4040.108.900
02. Okt. 2020114,00114,00100,81113,60113,6031.971.138
01. Okt. 2020120,00129,00112,55116,80116,8061.502.345
30. Sept. 2020139,45139,95129,75130,00130,0023.942.383
29. Sept. 2020149,95149,95140,40140,40140,4014.867.020
28. Sept. 2020154,25154,30144,25149,25149,2515.296.484
25. Sept. 2020151,95171,00141,60154,75154,7525.221.302
24. Sept. 2020157,90160,35150,10150,10150,1014.932.100
23. Sept. 2020160,20173,001,57162,40162,4018.311.146
22. Sept. 2020162,15163,15155,70160,70160,7019.692.886
21. Sept. 2020176,65177,70159,25160,70160,7021.411.298
18. Sept. 2020188,30189,05176,15180,15180,1523.570.755
17. Sept. 2020188,70192,50187,15189,90189,9013.064.778
16. Sept. 2020203,20203,90182,60192,35192,3526.188.830
15. Sept. 2020210,60212,29203,30203,30203,309.961.215
14. Sept. 2020212,90212,90204,60210,30210,307.346.262
11. Sept. 2020210,60213,24205,40210,00210,007.297.671
10. Sept. 2020211,00215,70204,70208,30208,3011.288.898
09. Sept. 2020216,50217,91207,80210,70210,7033.116.907
08. Sept. 2020225,50228,90214,10218,90218,909.790.066
07. Sept. 2020220,00227,50211,60225,50225,506.597.343
04. Sept. 2020217,50225,20214,70217,50217,5010.702.294
03. Sept. 2020219,50233,40216,50218,30218,3017.396.271
02. Sept. 2020212,00221,90209,60217,60217,6017.938.310
01. Sept. 2020236,50238,20206,70206,70206,7039.167.617
28. Aug. 2020249,00252,20238,40241,10241,1015.975.256
27. Aug. 2020243,50260,40227,57250,00250,0028.996.026
26. Aug. 2020260,60260,60250,14253,00253,006.124.697
25. Aug. 2020264,60272,60257,20257,20257,206.622.951
24. Aug. 2020260,10265,20253,40261,50261,505.145.534
21. Aug. 2020256,80261,50253,40258,30258,3011.476.666
20. Aug. 2020255,20256,90251,70256,00256,005.996.235
19. Aug. 2020256,40262,45250,50262,30262,303.653.192
18. Aug. 2020254,00259,80250,56255,00255,006.680.220
17. Aug. 2020257,00260,50247,39257,30257,306.823.532
14. Aug. 2020267,00268,80252,80257,10257,106.359.145
13. Aug. 2020270,00273,90265,10267,70267,707.564.553
12. Aug. 2020273,00279,70264,70271,40271,408.378.649
11. Aug. 2020267,90282,55267,24273,70273,7026.312.844
10. Aug. 2020255,70265,70252,70265,70265,706.525.832
07. Aug. 2020251,00252,83242,10252,60252,605.897.630
06. Aug. 2020260,90262,40245,40253,10253,108.407.594
05. Aug. 2020246,10258,50246,10258,50258,5012.927.122
04. Aug. 2020230,60248,80230,30245,30245,309.552.155
03. Aug. 2020231,70232,20212,10230,40230,4013.917.173
31. Juli 2020245,70247,00231,60231,60231,6010.550.692
30. Juli 2020254,00255,20238,20245,30245,3010.493.031
29. Juli 2020262,00268,60253,00253,10253,1010.966.827
28. Juli 2020261,70264,62251,85262,60262,608.036.846
27. Juli 2020267,50267,50251,50260,00260,0011.328.911
24. Juli 2020266,20271,10262,00268,10268,107.494.387
23. Juli 2020281,00288,00271,20271,60271,607.691.205
22. Juli 2020286,00292,92273,60281,50281,5010.726.744
21. Juli 2020268,30285,60265,50285,60285,6040.422.543
20. Juli 2020264,60266,10257,30264,80264,807.122.549
17. Juli 2020272,00272,28258,70264,40264,4010.322.994
16. Juli 2020275,00278,85262,08267,70267,7010.689.753
15. Juli 2020263,50273,93262,39272,20272,2013.860.449
14. Juli 2020265,10267,60253,80258,20258,209.585.771
13. Juli 2020271,00276,80265,65267,80267,808.889.450
10. Juli 2020255,00266,70251,70266,70266,7014.000.286
09. Juli 2020292,80297,50256,30256,30256,3031.284.045
08. Juli 2020279,20289,40274,30287,80287,8014.362.980
07. Juli 2020280,00284,76274,80277,50277,5014.140.092
06. Juli 2020273,80283,50271,30280,90280,9018.589.172
03. Juli 2020294,30297,50258,50263,20263,2022.313.314
02. Juli 2020291,90305,90285,50292,50292,5011.376.021
01. Juli 2020283,60292,90269,30285,60285,6018.689.139
30. Juni 2020290,70293,80280,40285,40285,409.686.467
29. Juni 2020283,40295,30279,70289,60289,6010.201.394
26. Juni 2020300,90305,90284,50285,00285,0013.325.531
25. Juni 2020297,60300,20287,10295,40295,4015.514.308
24. Juni 2020317,80327,50300,20300,20300,2012.905.149
23. Juni 2020323,90334,90317,50317,80317,808.546.127
22. Juni 2020328,80337,40318,70319,30319,3025.685.563
19. Juni 2020337,30340,10332,37334,20334,2011.083.264
18. Juni 2020329,90337,10321,30335,50335,508.117.101
17. Juni 2020336,00347,70324,60332,10332,109.082.466
16. Juni 2020339,90353,70328,80336,20336,2013.332.249
15. Juni 2020307,60372,78307,88323,80323,8013.500.125
12. Juni 2020315,20345,70308,00327,50327,5016.967.300
11. Juni 2020342,80347,10315,33321,60321,6020.194.636
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...