44,300€
0,34%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 44,20 | 44,50 | 43,60 | 43,85 | -0,68% | 1,00 |
| 06.11.2025 | 44,30 | 44,85 | 43,85 | 44,15 | -1,78% | - |
| 05.11.2025 | 44,70 | 44,95 | 44,70 | 44,95 | 0,00% | - |
| 04.11.2025 | 45,65 | 46,10 | 44,85 | 44,95 | -2,60% | - |
| 03.11.2025 | 46,15 | 46,25 | 46,15 | 46,15 | -0,11% | - |
| 31.10.2025 | 46,85 | 47,00 | 46,10 | 46,20 | -1,28% | - |
| 30.10.2025 | 46,65 | 47,30 | 44,80 | 46,80 | -0,21% | 20,00 |
| 29.10.2025 | 46,90 | 47,40 | 46,15 | 46,90 | -0,32% | 100,00 |
| 28.10.2025 | 46,00 | 47,05 | 46,00 | 47,05 | 1,51% | 20,00 |
| 27.10.2025 | 46,40 | 46,40 | 46,25 | 46,35 | -0,64% | - |
| 24.10.2025 | 46,80 | 47,00 | 46,30 | 46,65 | 0,76% | - |
| 23.10.2025 | 46,70 | 46,80 | 45,85 | 46,30 | -0,54% | - |
| 22.10.2025 | 45,40 | 46,80 | 45,30 | 46,55 | 2,87% | 1,00 |
| 21.10.2025 | 45,20 | 45,75 | 44,90 | 45,25 | 0,67% | 10,00 |
| 20.10.2025 | 44,90 | 45,35 | 44,50 | 44,95 | -0,11% | 200,00 |
| 17.10.2025 | 45,10 | 45,15 | 44,95 | 45,00 | -0,88% | - |
| 16.10.2025 | 45,15 | 45,60 | 45,10 | 45,40 | 0,33% | - |
| 15.10.2025 | 45,60 | 45,75 | 45,10 | 45,25 | 0,22% | - |
| 14.10.2025 | 46,80 | 47,00 | 45,10 | 45,15 | -1,85% | - |
| 13.10.2025 | 45,90 | 46,00 | 45,85 | 46,00 | 0,99% | - |
| 10.10.2025 | 46,20 | 46,75 | 45,45 | 45,55 | -1,41% | - |
| 09.10.2025 | 44,90 | 46,55 | 44,50 | 46,20 | 2,55% | - |
| 08.10.2025 | 45,10 | 45,35 | 44,95 | 45,05 | 0,00% | - |
| 07.10.2025 | 44,80 | 45,15 | 44,70 | 45,05 | 0,33% | - |
| 06.10.2025 | 44,70 | 45,30 | 44,60 | 44,90 | -0,77% | - |
| 03.10.2025 | 44,80 | 46,55 | 44,80 | 45,25 | 1,80% | - |
| 02.10.2025 | 45,60 | 45,80 | 44,45 | 44,45 | -2,09% | - |
| 01.10.2025 | 46,00 | 46,05 | 45,35 | 45,40 | -0,55% | - |
| 30.09.2025 | 45,00 | 45,85 | 44,95 | 45,65 | 1,56% | - |
| 29.09.2025 | 46,20 | 46,55 | 44,85 | 44,95 | -2,07% | 177,00 |
| 26.09.2025 | 46,80 | 46,90 | 45,90 | 45,90 | -2,34% | 20,00 |
| 25.09.2025 | 46,95 | 47,05 | 46,95 | 47,00 | 0,53% | - |
| 24.09.2025 | 47,00 | 47,10 | 46,45 | 46,75 | -0,11% | - |
| 23.09.2025 | 47,10 | 47,20 | 46,55 | 46,80 | 0,11% | 40,00 |
| 22.09.2025 | 46,35 | 46,85 | 45,55 | 46,75 | 3,20% | - |
| 19.09.2025 | 45,30 | 45,35 | 45,30 | 45,30 | 0,00% | - |
| 18.09.2025 | 46,30 | 46,40 | 44,75 | 45,30 | -1,63% | 20,00 |
| 17.09.2025 | 46,60 | 46,75 | 45,85 | 46,05 | -2,44% | 29,00 |
| 16.09.2025 | 47,15 | 47,20 | 47,15 | 47,20 | 1,07% | - |
| 15.09.2025 | 46,70 | 46,75 | 46,70 | 46,70 | -0,85% | - |
| 12.09.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 0,64% | - |
| 11.09.2025 | 46,30 | 46,95 | 46,30 | 46,80 | -0,74% | - |
| 10.09.2025 | 47,25 | 47,30 | 47,10 | 47,15 | -0,11% | - |
| 09.09.2025 | 46,90 | 47,40 | 46,75 | 47,20 | 5,01% | - |
| 08.09.2025 | 45,00 | 45,00 | 44,95 | 44,95 | 0,11% | - |
| 05.09.2025 | 44,70 | 44,90 | 44,30 | 44,90 | 1,01% | - |
| 04.09.2025 | 44,60 | 44,60 | 44,05 | 44,45 | -0,11% | - |
| 03.09.2025 | 45,10 | 45,45 | 44,10 | 44,50 | -1,55% | - |
| 02.09.2025 | 45,55 | 45,70 | 44,90 | 45,20 | -0,99% | - |
| 01.09.2025 | 45,70 | 45,95 | 45,25 | 45,65 | -0,44% | - |
| 29.08.2025 | 46,10 | 46,75 | 45,55 | 45,85 | -0,43% | - |
| 28.08.2025 | 46,20 | 46,40 | 44,30 | 46,05 | -0,43% | - |
| 27.08.2025 | 47,10 | 47,20 | 46,10 | 46,25 | -1,70% | - |
| 26.08.2025 | 46,50 | 47,55 | 46,30 | 47,05 | 0,86% | 200,00 |
| 25.08.2025 | 48,00 | 48,15 | 46,55 | 46,65 | -3,32% | 71,00 |
| 22.08.2025 | 48,70 | 49,25 | 48,05 | 48,25 | -1,03% | - |
| 21.08.2025 | 47,60 | 48,75 | 47,50 | 48,75 | 2,31% | - |
| 20.08.2025 | 47,20 | 48,10 | 47,20 | 47,65 | 0,32% | - |
| 19.08.2025 | 46,30 | 47,50 | 46,25 | 47,50 | 2,59% | - |
| 18.08.2025 | 46,20 | 47,05 | 44,85 | 46,30 | -0,22% | 222,00 |
| 15.08.2025 | 46,80 | 46,90 | 46,30 | 46,40 | -0,32% | - |
| 14.08.2025 | 45,00 | 46,90 | 44,70 | 46,55 | 3,67% | - |
| 13.08.2025 | 44,90 | 45,45 | 43,75 | 44,90 | -0,99% | 290,00 |
| 12.08.2025 | 46,70 | 46,70 | 44,75 | 45,35 | -2,58% | 125,00 |
| 11.08.2025 | 47,95 | 49,05 | 46,05 | 46,55 | -2,82% | 120,00 |
| 08.08.2025 | 48,90 | 49,00 | 46,25 | 47,90 | -1,64% | 400,00 |
| 07.08.2025 | 49,35 | 49,45 | 48,40 | 48,70 | -0,31% | - |
| 06.08.2025 | 49,80 | 50,15 | 48,50 | 48,85 | -1,71% | - |
| 05.08.2025 | 49,45 | 50,60 | 49,15 | 49,70 | 0,30% | 20,00 |
| 04.08.2025 | 49,20 | 49,95 | 48,65 | 49,55 | 1,64% | 6,00 |
| 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 |