48,800€
-0,51%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 48,90 | 49,20 | 48,25 | 48,75 | -0,61% | 300,00 |
| 31.07.2025 | 48,70 | 49,25 | 48,45 | 49,05 | 0,93% | - |
| 30.07.2025 | 50,00 | 50,05 | 48,10 | 48,60 | -2,21% | - |
| 29.07.2025 | 50,50 | 50,70 | 49,30 | 49,70 | -0,80% | 5,00 |
| 28.07.2025 | 49,70 | 50,40 | 48,90 | 50,10 | 1,42% | 45,00 |
| 25.07.2025 | 48,60 | 49,65 | 48,40 | 49,40 | 1,33% | 63,00 |
| 24.07.2025 | 49,30 | 49,95 | 48,25 | 48,75 | -0,71% | - |
| 23.07.2025 | 48,80 | 49,40 | 47,80 | 49,10 | 1,55% | 25,00 |
| 22.07.2025 | 48,00 | 49,30 | 47,90 | 48,35 | 0,62% | - |
| 21.07.2025 | 48,40 | 48,80 | 47,85 | 48,05 | -0,31% | - |
| 18.07.2025 | 48,60 | 48,65 | 47,65 | 48,20 | -0,21% | 32,00 |
| 17.07.2025 | 48,60 | 48,70 | 47,80 | 48,30 | -0,21% | - |
| 16.07.2025 | 47,50 | 48,60 | 46,55 | 48,40 | 1,79% | - |
| 15.07.2025 | 48,15 | 48,50 | 47,45 | 47,55 | -1,25% | - |
| 14.07.2025 | 49,65 | 49,65 | 0,00 | 48,15 | -2,43% | 443,00 |
| 11.07.2025 | 47,85 | 49,75 | 47,75 | 49,35 | 2,39% | 2,00 |
| 10.07.2025 | 49,10 | 50,60 | 47,80 | 48,20 | -2,03% | - |
| 09.07.2025 | 48,00 | 49,20 | 48,00 | 49,20 | 1,97% | - |
| 08.07.2025 | 48,25 | 48,40 | 47,40 | 48,25 | 0,63% | 300,00 |
| 07.07.2025 | 47,50 | 48,35 | 47,15 | 47,95 | 1,27% | 600,00 |
| 04.07.2025 | 48,00 | 48,00 | 47,20 | 47,35 | -0,94% | 116,00 |
| 03.07.2025 | 47,55 | 48,45 | 46,90 | 47,80 | -1,04% | 300,00 |
| 02.07.2025 | 48,65 | 49,00 | 47,55 | 48,30 | -0,21% | - |
| 01.07.2025 | 45,70 | 49,05 | 45,35 | 48,40 | 6,26% | - |
| 30.06.2025 | 43,50 | 46,15 | 43,45 | 45,55 | 4,83% | - |
| 27.06.2025 | 43,20 | 43,75 | 43,15 | 43,45 | 0,93% | - |
| 26.06.2025 | 43,90 | 44,05 | 42,95 | 43,05 | -1,82% | - |
| 25.06.2025 | 42,95 | 43,95 | 42,90 | 43,85 | 2,33% | - |
| 24.06.2025 | 43,10 | 43,25 | 42,25 | 42,85 | 0,71% | - |
| 23.06.2025 | 42,30 | 42,60 | 42,05 | 42,55 | 0,47% | 26,00 |
| 20.06.2025 | 42,60 | 42,90 | 42,20 | 42,35 | 0,00% | - |
| 19.06.2025 | 42,80 | 43,25 | 42,15 | 42,35 | -1,05% | - |
| 18.06.2025 | 42,40 | 43,10 | 42,15 | 42,80 | 0,71% | 10,00 |
| 17.06.2025 | 42,00 | 42,90 | 41,85 | 42,50 | 0,83% | - |
| 16.06.2025 | 41,00 | 43,15 | 40,65 | 42,15 | 2,43% | - |
| 13.06.2025 | 40,35 | 41,90 | 40,25 | 41,15 | -0,12% | 20,00 |
| 12.06.2025 | 42,30 | 42,75 | 41,05 | 41,20 | -2,49% | - |
| 11.06.2025 | 41,25 | 42,95 | 41,25 | 42,25 | 1,81% | - |
| 10.06.2025 | 41,20 | 41,80 | 41,00 | 41,50 | 0,48% | 4,00 |
| 09.06.2025 | 40,50 | 41,50 | 40,50 | 41,30 | 0,98% | - |
| 06.06.2025 | 41,25 | 41,55 | 40,55 | 40,90 | -0,73% | - |
| 05.06.2025 | 41,10 | 41,45 | 40,70 | 41,20 | 0,12% | 10,00 |
| 04.06.2025 | 41,15 | 41,35 | 40,95 | 41,15 | 0,49% | 11,00 |
| 03.06.2025 | 40,90 | 41,15 | 40,60 | 40,95 | 0,12% | - |
| 02.06.2025 | 40,85 | 41,05 | 40,55 | 40,90 | 0,12% | - |
| 30.05.2025 | 40,55 | 40,85 | 40,40 | 40,85 | 0,86% | 250,00 |
| 29.05.2025 | 40,65 | 41,15 | 40,45 | 40,50 | -0,49% | - |
| 28.05.2025 | 40,90 | 40,95 | 40,35 | 40,70 | -0,37% | - |
| 27.05.2025 | 40,95 | 41,10 | 40,25 | 40,85 | -0,37% | 5,00 |
| 26.05.2025 | 42,05 | 42,15 | 40,80 | 41,00 | -0,85% | - |
| 23.05.2025 | 42,10 | 42,10 | 41,10 | 41,35 | -1,66% | 140,00 |
| 22.05.2025 | 41,55 | 42,15 | 41,30 | 42,05 | 1,69% | - |
| 21.05.2025 | 41,00 | 41,90 | 40,80 | 41,35 | 0,73% | - |
| 20.05.2025 | 41,60 | 41,60 | 40,95 | 41,05 | -1,20% | - |
| 19.05.2025 | 41,60 | 41,70 | 41,35 | 41,55 | -0,36% | 100,00 |
| 16.05.2025 | 41,40 | 41,90 | 41,25 | 41,70 | 0,36% | - |
| 15.05.2025 | 41,00 | 41,85 | 40,75 | 41,55 | 0,97% | 491,00 |
| 14.05.2025 | 42,75 | 43,15 | 40,65 | 41,15 | -3,74% | 228,00 |
| 13.05.2025 | 40,00 | 43,00 | 39,90 | 42,75 | 6,21% | 540,00 |
| 12.05.2025 | 40,20 | 41,00 | 39,30 | 40,25 | 0,75% | 350,00 |
| 09.05.2025 | 39,80 | 40,15 | 39,45 | 39,95 | 0,50% | - |
| 08.05.2025 | 40,35 | 40,35 | 39,45 | 39,75 | -0,87% | - |
| 07.05.2025 | 40,10 | 40,75 | 39,00 | 40,10 | 0,00% | - |
| 06.05.2025 | 40,05 | 40,25 | 39,70 | 40,10 | 0,00% | - |
| 05.05.2025 | 39,65 | 40,40 | 39,45 | 40,10 | 0,75% | - |
| 02.05.2025 | 39,30 | 39,95 | 38,35 | 39,80 | 1,79% | 790,00 |
| 30.04.2025 | 38,80 | 40,45 | 38,50 | 39,10 | 0,64% | - |
| 29.04.2025 | 39,00 | 40,20 | 38,55 | 38,85 | -0,51% | 90,00 |
| 28.04.2025 | 38,40 | 39,10 | 38,25 | 39,05 | 1,03% | 250,00 |
| 25.04.2025 | 38,80 | 40,05 | 38,20 | 38,65 | -0,26% | - |
| 24.04.2025 | 39,15 | 39,35 | 38,50 | 38,75 | -1,27% | 130,00 |
| 23.04.2025 | 40,60 | 41,15 | 39,00 | 39,25 | -2,12% | 20,00 |
| 22.04.2025 | 39,80 | 40,10 | 39,35 | 40,10 | 0,88% | 160,00 |
| 17.04.2025 | 39,90 | 40,15 | 39,35 | 39,75 | 0,51% | - |
| 16.04.2025 | 40,40 | 40,75 | 39,15 | 39,55 | -2,71% | - |
| 15.04.2025 | 39,00 | 40,95 | 39,00 | 40,65 | 3,83% | 172,00 |
| 14.04.2025 | 40,65 | 40,75 | 38,55 | 39,15 | -2,49% | - |
| 11.04.2025 | 39,50 | 40,35 | 39,00 | 40,15 | 1,90% | 134,00 |
| 10.04.2025 | 38,65 | 39,45 | 37,55 | 39,40 | 1,29% | - |
| 09.04.2025 | 37,60 | 39,80 | 36,55 | 38,90 | 1,17% | 15,00 |
| 08.04.2025 | 37,30 | 39,50 | 36,90 | 38,45 | 2,95% | - |
| 07.04.2025 | 38,15 | 39,35 | 35,85 | 37,35 | -3,86% | 146,00 |
| 04.04.2025 | 39,25 | 39,60 | 38,85 | 38,85 | -0,89% | 516,00 |
| 03.04.2025 | 38,35 | 39,90 | 37,75 | 39,20 | 0,77% | - |
| 02.04.2025 | 38,75 | 39,55 | 38,60 | 38,90 | 0,52% | - |
| 01.04.2025 | 37,95 | 38,85 | 37,45 | 38,70 | 1,98% | 100,00 |
| 31.03.2025 | 38,30 | 39,15 | 37,90 | 37,95 | -1,17% | - |
| 28.03.2025 | 39,00 | 39,30 | 38,40 | 38,40 | -1,54% | - |
| 27.03.2025 | 39,35 | 39,50 | 39,00 | 39,00 | -0,76% | - |
| 26.03.2025 | 39,80 | 40,00 | 39,20 | 39,30 | -1,13% | - |
| 25.03.2025 | 40,05 | 40,15 | 39,45 | 39,75 | -0,75% | - |
| 24.03.2025 | 39,70 | 40,40 | 39,35 | 40,05 | 1,01% | - |
| 21.03.2025 | 39,50 | 40,00 | 38,50 | 39,65 | 0,25% | - |
| 20.03.2025 | 40,05 | 40,30 | 39,45 | 39,55 | -1,25% | 690,00 |
| 19.03.2025 | 39,25 | 40,10 | 39,10 | 40,05 | 2,04% | - |
| 18.03.2025 | 38,85 | 39,50 | 38,50 | 39,25 | 1,03% | 530,00 |
| 17.03.2025 | 38,15 | 39,50 | 37,90 | 38,85 | 1,83% | 2,00 |
| 14.03.2025 | 38,75 | 39,25 | 37,50 | 38,15 | -1,55% | - |
| 13.03.2025 | 38,55 | 39,00 | 37,50 | 38,75 | 0,52% | 15,00 |
| 12.03.2025 | 38,05 | 38,65 | 37,60 | 38,55 | 1,31% | - |