34,250€
-0,29%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,45 | 34,60 | 33,50 | 34,25 | -0,29% | 15,00 |
| 04.11.2024 | 34,40 | 41,45 | 34,15 | 34,35 | 0,00% | - |
| 01.11.2024 | 34,30 | 34,45 | 34,15 | 34,35 | 0,15% | - |
| 31.10.2024 | 34,70 | 34,80 | 34,20 | 34,30 | -1,15% | 3,00 |
| 30.10.2024 | 34,65 | 34,95 | 34,50 | 34,70 | 0,00% | - |
| 29.10.2024 | 34,30 | 35,45 | 34,30 | 34,70 | 0,87% | - |
| 28.10.2024 | 34,90 | 35,35 | 34,25 | 34,40 | -1,15% | 30,00 |
| 25.10.2024 | 34,75 | 35,10 | 34,60 | 34,80 | 0,14% | - |
| 24.10.2024 | 35,00 | 35,65 | 34,70 | 34,75 | -0,86% | - |
| 23.10.2024 | 35,10 | 35,85 | 34,70 | 35,05 | -0,14% | - |
| 22.10.2024 | 34,65 | 36,35 | 34,40 | 35,10 | 1,01% | - |
| 21.10.2024 | 34,95 | 35,55 | 34,45 | 34,75 | -0,71% | - |
| 18.10.2024 | 34,40 | 35,65 | 34,30 | 35,00 | 1,74% | - |
| 17.10.2024 | 35,05 | 35,40 | 34,40 | 34,40 | -1,85% | 180,00 |
| 16.10.2024 | 34,50 | 36,40 | 34,35 | 35,05 | 1,59% | 318,00 |
| 15.10.2024 | 34,75 | 35,45 | 34,40 | 34,50 | -0,58% | - |
| 14.10.2024 | 34,55 | 35,20 | 34,50 | 34,70 | 0,58% | - |
| 11.10.2024 | 34,30 | 36,15 | 34,15 | 34,50 | 0,58% | 30,00 |
| 10.10.2024 | 34,75 | 34,85 | 34,20 | 34,30 | -1,29% | 30,00 |
| 09.10.2024 | 34,70 | 35,50 | 34,50 | 34,75 | 0,14% | - |
| 08.10.2024 | 35,15 | 36,50 | 34,55 | 34,70 | -1,28% | - |
| 07.10.2024 | 35,35 | 36,10 | 35,15 | 35,15 | -0,57% | - |
| 04.10.2024 | 34,80 | 35,50 | 34,60 | 35,35 | 1,58% | - |
| 03.10.2024 | 35,00 | 35,15 | 34,65 | 34,80 | -1,14% | - |
| 02.10.2024 | 34,60 | 35,40 | 34,50 | 35,20 | 1,73% | - |
| 01.10.2024 | 35,50 | 35,75 | 34,40 | 34,60 | -2,54% | 11,00 |
| 30.09.2024 | 35,25 | 36,35 | 35,15 | 35,50 | 1,00% | 120,00 |
| 27.09.2024 | 36,00 | 36,75 | 35,05 | 35,15 | -2,36% | - |
| 26.09.2024 | 36,05 | 36,60 | 35,65 | 36,00 | -0,14% | 100,00 |
| 25.09.2024 | 36,20 | 36,60 | 35,75 | 36,05 | -0,69% | - |
| 24.09.2024 | 36,95 | 38,00 | 36,15 | 36,30 | -1,76% | 35,00 |
| 23.09.2024 | 36,95 | 37,15 | 36,40 | 36,95 | 0,14% | - |
| 20.09.2024 | 37,65 | 38,40 | 36,85 | 36,90 | -1,99% | - |
| 19.09.2024 | 37,05 | 38,15 | 36,55 | 37,65 | 1,62% | - |
| 18.09.2024 | 36,55 | 37,30 | 36,15 | 37,05 | 1,37% | - |
| 17.09.2024 | 36,90 | 38,15 | 36,20 | 36,55 | -0,81% | - |
| 16.09.2024 | 37,00 | 38,00 | 36,65 | 36,85 | -0,41% | - |
| 13.09.2024 | 37,70 | 38,05 | 36,65 | 37,00 | -1,73% | 30,00 |
| 12.09.2024 | 37,35 | 39,00 | 37,15 | 37,65 | 0,53% | - |
| 11.09.2024 | 36,45 | 37,55 | 36,05 | 37,45 | 2,74% | 300,00 |
| 10.09.2024 | 36,40 | 38,60 | 35,90 | 36,45 | 0,14% | 200,00 |
| 09.09.2024 | 36,90 | 37,15 | 35,80 | 36,40 | -1,36% | - |
| 06.09.2024 | 37,80 | 38,40 | 36,90 | 36,90 | -2,38% | 10,00 |
| 05.09.2024 | 39,20 | 39,30 | 37,80 | 37,80 | -3,57% | - |
| 04.09.2024 | 38,65 | 39,85 | 38,55 | 39,20 | 0,90% | 33,00 |
| 03.09.2024 | 39,55 | 39,70 | 38,75 | 38,85 | -1,77% | 90,00 |
| 02.09.2024 | 40,70 | 41,35 | 38,75 | 39,55 | -2,83% | 3.774,00 |
| 30.08.2024 | 40,70 | 41,70 | 40,50 | 40,70 | 0,00% | - |
| 29.08.2024 | 40,45 | 41,00 | 40,05 | 40,70 | 0,74% | - |
| 28.08.2024 | 42,15 | 42,20 | 40,30 | 40,40 | -4,15% | 225,00 |
| 27.08.2024 | 42,90 | 43,35 | 41,75 | 42,15 | -1,75% | - |
| 26.08.2024 | 42,80 | 43,30 | 42,50 | 42,90 | 0,23% | 162,00 |
| 23.08.2024 | 42,35 | 42,90 | 41,10 | 42,80 | 1,06% | 50,00 |
| 22.08.2024 | 40,75 | 45,40 | 40,50 | 42,35 | 3,93% | 5.260,00 |
| 21.08.2024 | 39,80 | 40,85 | 39,45 | 40,75 | 2,39% | - |
| 20.08.2024 | 40,25 | 40,30 | 39,65 | 39,80 | -1,00% | - |
| 19.08.2024 | 38,55 | 40,20 | 38,55 | 40,20 | 4,15% | 25,00 |
| 16.08.2024 | 37,95 | 38,85 | 37,90 | 38,60 | 1,71% | 12,00 |
| 15.08.2024 | 37,85 | 38,10 | 37,50 | 37,95 | 0,13% | - |
| 14.08.2024 | 36,90 | 38,05 | 36,80 | 37,90 | 2,71% | 26,00 |
| 13.08.2024 | 36,45 | 37,20 | 36,30 | 36,90 | 1,10% | 300,00 |
| 12.08.2024 | 34,60 | 36,65 | 34,55 | 36,50 | 5,64% | 155,00 |
| 09.08.2024 | 34,85 | 35,45 | 34,40 | 34,55 | -0,86% | - |
| 08.08.2024 | 34,75 | 35,35 | 34,70 | 34,85 | 0,58% | - |
| 07.08.2024 | 35,30 | 35,45 | 34,65 | 34,65 | -1,70% | - |
| 06.08.2024 | 33,90 | 35,35 | 33,90 | 35,25 | 3,98% | 200,00 |
| 05.08.2024 | 35,65 | 35,65 | 33,60 | 33,90 | -4,91% | 79,00 |
| 02.08.2024 | 35,65 | 35,85 | 35,45 | 35,65 | -0,14% | - |
| 01.08.2024 | 35,55 | 35,90 | 35,30 | 35,70 | 0,42% | 413,00 |
| 31.07.2024 | 35,75 | 36,10 | 35,35 | 35,55 | -0,56% | 16,00 |
| 30.07.2024 | 35,10 | 35,85 | 35,00 | 35,75 | 1,85% | - |
| 29.07.2024 | 34,80 | 35,40 | 34,65 | 35,10 | 0,72% | - |
| 26.07.2024 | 35,75 | 36,25 | 34,35 | 34,85 | -2,52% | - |
| 25.07.2024 | 35,40 | 36,70 | 35,30 | 35,75 | 0,99% | 272,00 |
| 24.07.2024 | 36,10 | 36,30 | 35,40 | 35,40 | -1,94% | 13,00 |
| 23.07.2024 | 36,30 | 36,65 | 36,00 | 36,10 | -0,55% | - |
| 22.07.2024 | 36,40 | 36,65 | 36,15 | 36,30 | -0,27% | - |
| 19.07.2024 | 36,70 | 36,75 | 36,40 | 36,40 | -0,82% | 7,00 |
| 18.07.2024 | 36,75 | 36,85 | 36,45 | 36,70 | -0,14% | - |
| 17.07.2024 | 36,35 | 36,75 | 36,15 | 36,75 | 1,10% | 276,00 |
| 16.07.2024 | 35,95 | 36,35 | 35,70 | 36,35 | 0,83% | - |
| 15.07.2024 | 35,80 | 36,45 | 35,75 | 36,05 | 0,70% | - |
| 12.07.2024 | 35,85 | 36,35 | 35,80 | 35,80 | -0,14% | - |
| 11.07.2024 | 36,20 | 36,50 | 35,80 | 35,85 | -0,97% | - |
| 10.07.2024 | 36,20 | 36,35 | 36,10 | 36,20 | 0,00% | - |
| 09.07.2024 | 36,35 | 36,55 | 35,85 | 36,20 | -0,41% | - |
| 08.07.2024 | 35,20 | 36,55 | 34,85 | 36,35 | 3,27% | 93,00 |
| 05.07.2024 | 35,50 | 35,65 | 34,85 | 35,20 | -0,85% | 150,00 |
| 04.07.2024 | 36,50 | 36,50 | 35,35 | 35,50 | -2,74% | - |
| 03.07.2024 | 36,45 | 36,60 | 36,05 | 36,50 | 0,27% | - |
| 02.07.2024 | 35,95 | 36,40 | 35,55 | 36,40 | 1,11% | - |
| 01.07.2024 | 35,35 | 36,30 | 35,25 | 36,00 | 1,69% | 909,00 |
| 28.06.2024 | 36,05 | 36,15 | 35,25 | 35,40 | -1,80% | - |
| 27.06.2024 | 35,90 | 36,65 | 35,65 | 36,05 | 0,42% | 35,00 |
| 26.06.2024 | 36,30 | 36,75 | 35,55 | 35,90 | -1,10% | - |
| 25.06.2024 | 36,10 | 37,75 | 35,95 | 36,30 | 0,55% | 288,00 |
| 24.06.2024 | 36,40 | 37,55 | 36,10 | 36,10 | -0,82% | 72,00 |
| 21.06.2024 | 35,10 | 36,65 | 35,05 | 36,40 | 3,70% | 552,00 |
| 20.06.2024 | 34,00 | 35,45 | 34,00 | 35,10 | 3,24% | 65,00 |
| 19.06.2024 | 33,75 | 34,65 | 32,00 | 34,00 | 0,74% | - |