41,650€
0,24%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 38,35 | 39,10 | 37,75 | 38,05 | -0,52% | 100,00 |
| 10.03.2025 | 39,70 | 39,85 | 37,95 | 38,25 | -3,65% | 100,00 |
| 07.03.2025 | 38,45 | 39,95 | 38,35 | 39,70 | 3,25% | 74,00 |
| 06.03.2025 | 39,50 | 39,95 | 38,45 | 38,45 | -2,53% | - |
| 05.03.2025 | 37,80 | 39,80 | 37,10 | 39,45 | 4,64% | 250,00 |
| 04.03.2025 | 38,70 | 39,20 | 37,35 | 37,70 | -2,58% | - |
| 03.03.2025 | 40,30 | 40,30 | 38,60 | 38,70 | -3,49% | 446,00 |
| 28.02.2025 | 40,85 | 41,60 | 39,20 | 40,10 | -2,08% | 699,00 |
| 27.02.2025 | 40,80 | 42,15 | 40,35 | 40,95 | 0,49% | 100,00 |
| 26.02.2025 | 40,95 | 41,40 | 40,55 | 40,75 | -0,24% | 308,00 |
| 25.02.2025 | 41,20 | 41,50 | 40,30 | 40,85 | -0,85% | 255,00 |
| 24.02.2025 | 40,75 | 42,75 | 40,40 | 41,20 | 2,11% | 609,00 |
| 21.02.2025 | 39,40 | 40,55 | 39,15 | 40,35 | 2,41% | 199,00 |
| 20.02.2025 | 38,25 | 39,40 | 38,10 | 39,40 | 3,01% | 350,00 |
| 19.02.2025 | 39,30 | 39,70 | 38,20 | 38,25 | -2,67% | 31,00 |
| 18.02.2025 | 39,20 | 40,45 | 38,50 | 39,30 | 0,26% | 58,00 |
| 17.02.2025 | 37,75 | 39,60 | 37,75 | 39,20 | 3,84% | 3,00 |
| 14.02.2025 | 34,15 | 37,85 | 34,15 | 37,75 | 10,70% | 724,00 |
| 13.02.2025 | 34,65 | 34,70 | 34,10 | 34,10 | -1,16% | - |
| 12.02.2025 | 34,60 | 34,75 | 34,35 | 34,50 | -0,29% | 143,00 |
| 11.02.2025 | 34,60 | 34,75 | 34,15 | 34,60 | 0,00% | - |
| 10.02.2025 | 34,40 | 34,70 | 34,35 | 34,60 | 0,58% | 2,00 |
| 07.02.2025 | 34,15 | 34,50 | 34,10 | 34,40 | 0,73% | - |
| 06.02.2025 | 34,25 | 34,45 | 33,80 | 34,15 | -0,29% | 158,00 |
| 05.02.2025 | 34,15 | 34,40 | 34,05 | 34,25 | 0,00% | 50,00 |
| 04.02.2025 | 34,30 | 34,45 | 34,05 | 34,25 | -0,15% | - |
| 03.02.2025 | 34,25 | 34,50 | 33,65 | 34,30 | -0,15% | - |
| 31.01.2025 | 34,45 | 34,65 | 34,15 | 34,35 | 0,00% | 30,00 |
| 30.01.2025 | 34,20 | 34,70 | 34,20 | 34,35 | 0,44% | 5,00 |
| 29.01.2025 | 34,45 | 34,60 | 34,05 | 34,20 | -0,73% | 155,00 |
| 28.01.2025 | 34,25 | 34,60 | 34,15 | 34,45 | 0,58% | 85,00 |
| 27.01.2025 | 34,35 | 34,75 | 34,05 | 34,25 | -0,58% | - |
| 24.01.2025 | 34,55 | 34,90 | 34,45 | 34,45 | -0,29% | 50,00 |
| 23.01.2025 | 34,75 | 34,80 | 34,35 | 34,55 | -0,58% | - |
| 22.01.2025 | 34,45 | 34,85 | 34,15 | 34,75 | 0,87% | - |
| 21.01.2025 | 34,65 | 34,65 | 34,30 | 34,45 | -0,58% | - |
| 20.01.2025 | 34,90 | 35,20 | 34,35 | 34,65 | -0,72% | 550,00 |
| 17.01.2025 | 34,45 | 35,25 | 34,45 | 34,90 | 1,31% | 483,00 |
| 16.01.2025 | 34,65 | 34,90 | 34,45 | 34,45 | -0,58% | - |
| 15.01.2025 | 35,05 | 35,10 | 34,25 | 34,65 | -1,14% | - |
| 14.01.2025 | 34,75 | 35,15 | 34,55 | 35,05 | 0,86% | - |
| 13.01.2025 | 34,05 | 36,45 | 33,95 | 34,75 | 2,06% | 20,00 |
| 10.01.2025 | 34,80 | 35,20 | 33,95 | 34,05 | -2,16% | - |
| 09.01.2025 | 34,60 | 34,80 | 34,40 | 34,80 | 0,58% | - |
| 08.01.2025 | 34,65 | 35,25 | 34,55 | 34,60 | -0,14% | - |
| 07.01.2025 | 34,55 | 35,05 | 34,55 | 34,65 | 0,29% | - |
| 06.01.2025 | 34,75 | 35,00 | 34,45 | 34,55 | -0,29% | - |
| 03.01.2025 | 34,15 | 34,95 | 34,15 | 34,65 | 1,46% | 12,00 |
| 02.01.2025 | 34,10 | 34,50 | 33,90 | 34,15 | 0,15% | - |
| 30.12.2024 | 34,35 | 34,40 | 33,90 | 34,10 | 0,44% | - |
| 27.12.2024 | 34,25 | 34,45 | 33,95 | 33,95 | -0,88% | - |
| 23.12.2024 | 34,30 | 34,40 | 33,90 | 34,25 | 0,00% | - |
| 20.12.2024 | 34,45 | 34,45 | 33,90 | 34,25 | -0,58% | - |
| 19.12.2024 | 34,40 | 34,65 | 34,20 | 34,45 | 0,15% | - |
| 18.12.2024 | 34,85 | 35,35 | 34,30 | 34,40 | -1,29% | 6,00 |