La bourse est fermée

ROLLS ROYCE HLDGS LS 0.20 (RRU.HM)

Hamburg - Hamburg Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,4006-0,0374 (-2,60 %)
À partir de 08:12AM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 20221,40061,40061,40061,40061,40061 000
26 janv. 20221,38721,43801,38721,43801,43801 000
25 janv. 20221,35221,35221,35221,35221,3522-
24 janv. 20221,42101,42101,42101,42101,4210-
21 janv. 20221,48181,48181,44961,44961,44966 500
20 janv. 20221,48121,48121,48121,48121,4812-
19 janv. 20221,48661,50621,48661,50621,506210 000
18 janv. 20221,50881,50881,50881,50881,5088-
17 janv. 20221,49001,52001,49001,52001,52003 000
14 janv. 20221,51601,51601,51601,51601,5160-
13 janv. 20221,51161,51161,51161,51161,5116-
12 janv. 20221,51961,51961,51961,51961,5196-
11 janv. 20221,54221,54221,52541,52541,5254523
10 janv. 20221,53161,55781,53161,53901,53901 250
07 janv. 20221,49121,49121,49121,49121,4912-
06 janv. 20221,50421,50421,49221,49221,49221 000
05 janv. 20221,51041,51041,51041,51041,5104-
04 janv. 20221,52001,52001,52001,52001,5200-
03 janv. 20221,45481,55001,45481,55001,55006 900
30 déc. 20211,44321,44321,44321,44321,4432-
29 déc. 20211,40001,40001,40001,40001,4000-
28 déc. 20211,42021,42021,42021,42021,4202-
27 déc. 20211,44261,44261,44261,44261,4426-
23 déc. 20211,39081,45461,39081,45461,45462 048
22 déc. 20211,34001,34001,34001,34001,3400-
21 déc. 20211,31641,31641,31641,31641,3164-
20 déc. 20211,32001,32001,28541,30001,30007 880
17 déc. 20211,31001,31001,31001,31001,3100-
16 déc. 20211,36281,36281,36281,36281,3628-
15 déc. 20211,37001,37001,37001,37001,3700-
14 déc. 20211,37001,37001,37001,37001,3700-
13 déc. 20211,44661,44661,44661,44661,4466-
10 déc. 20211,44281,44281,44281,44281,4428-
09 déc. 20211,51521,51521,45861,45861,45862 000
08 déc. 20211,55441,55441,55441,55441,5544-
07 déc. 20211,50541,50541,50541,50541,5054-
06 déc. 20211,50001,51261,50001,51261,5126100
03 déc. 20211,45421,50181,45421,50181,50182 500
02 déc. 20211,45861,45861,45861,45861,4586-
01 déc. 20211,42341,42341,42341,42341,4234-
30 nov. 20211,42001,48201,40001,48201,48205 500
29 nov. 20211,43001,43001,43001,43001,4300-
26 nov. 20211,57501,57501,57501,57501,5750-
25 nov. 20211,61021,61021,61021,61021,6102-
24 nov. 20211,61041,61041,61041,61041,6104-
23 nov. 20211,60101,60101,60101,60101,6010-
22 nov. 20211,64761,64761,64761,64761,6476500
19 nov. 20211,67501,67501,59941,59941,59943 085
18 nov. 20211,68001,68001,68001,68001,6800-
17 nov. 20211,70881,70881,70881,70881,7088-
16 nov. 20211,70941,70941,70941,70941,7094-
15 nov. 20211,68841,68841,68841,68841,6884-
12 nov. 20211,69261,69261,69261,69261,6926-
11 nov. 20211,71541,71541,71541,71541,7154-
10 nov. 20211,72001,72901,72001,72901,7290100
09 nov. 20211,64201,64201,64201,64201,6420-
08 nov. 20211,66621,66621,66621,66621,6662-
05 nov. 20211,57561,58021,57561,58021,58022 500
04 nov. 20211,56001,56001,56001,56001,5600-
03 nov. 20211,58781,58781,58781,58781,5878500
02 nov. 20211,56261,56261,56261,56261,5626-
01 nov. 20211,55221,55221,55221,55221,5522-
29 oct. 20211,55001,58001,55001,58001,58003 000
28 oct. 20211,57981,61181,55721,55721,55721 933
27 oct. 20211,59961,59961,59961,59961,5996-
26 oct. 20211,55461,55461,55461,55461,5546-
25 oct. 20211,63601,63601,58741,58741,58743 000
22 oct. 20211,67081,67081,67081,67081,6708-
21 oct. 20211,63221,63221,63221,63221,6322-
20 oct. 20211,65061,65061,65061,65061,6506-
19 oct. 20211,68001,68001,68001,68001,6800-
18 oct. 20211,71361,71361,71361,71361,7136-
15 oct. 20211,68701,74001,68701,74001,7400800
14 oct. 20211,68281,69701,68281,69701,697010
13 oct. 20211,68921,68921,68921,68921,6892-
12 oct. 20211,70561,70561,70001,70001,7000420
11 oct. 20211,68521,72501,68521,72501,725040
08 oct. 20211,65001,65001,65001,65001,6500-
07 oct. 20211,65001,67321,65001,67241,67246 250
06 oct. 20211,68541,68541,68541,68541,6854-
05 oct. 20211,66261,66261,66261,66261,6626-
04 oct. 20211,69461,69461,69461,69461,6946200
01 oct. 20211,60721,60721,60721,60721,6072-
30 sept. 20211,66881,66881,66881,66881,6688-
29 sept. 20211,60321,66861,60321,66861,66865 000
28 sept. 20211,71801,71801,69001,69001,690050 500
27 sept. 20211,55441,70881,55441,70881,70881 000
24 sept. 20211,47561,53781,47561,53781,5378346
23 sept. 20211,44001,44001,44001,44001,4400185
22 sept. 20211,37501,37501,37501,37501,3750850
21 sept. 20211,33261,33261,33261,33261,3326-
20 sept. 20211,28081,34761,28081,34761,34767 000
17 sept. 20211,26621,26621,26621,26621,2662-
16 sept. 20211,22721,22721,22721,22721,2272-
15 sept. 20211,27941,27941,24741,24741,24743 275
14 sept. 20211,29001,29561,29001,29561,29561
13 sept. 20211,27201,27201,27201,27201,2720-
10 sept. 20211,29621,29621,29621,29621,2962-
09 sept. 20211,28741,28741,27341,27341,27343 000
08 sept. 20211,28341,29001,28341,29001,2900-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...