63,100€
-1,10%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 63,40 | 63,50 | 63,40 | 63,50 | -0,47% | - |
| 28.09.2026 | 64,30 | 64,70 | 63,00 | 63,80 | -0,47% | - |
| 25.09.2026 | 64,10 | 64,30 | 63,90 | 64,10 | 0,79% | 1,00 |
| 24.09.2026 | 62,40 | 64,40 | 62,30 | 63,60 | 2,25% | 150,00 |
| 23.09.2026 | 63,50 | 63,60 | 61,90 | 62,20 | -1,11% | 10,00 |
| 22.09.2026 | 62,90 | 62,90 | 62,90 | 62,90 | -0,16% | - |
| 21.09.2026 | 64,40 | 65,10 | 62,40 | 63,00 | -2,17% | - |
| 18.09.2026 | 64,30 | 64,60 | 63,80 | 64,40 | -0,62% | - |
| 17.09.2026 | 65,10 | 65,10 | 64,80 | 64,80 | 0,47% | - |
| 16.09.2026 | 64,40 | 64,50 | 64,40 | 64,50 | -0,92% | - |
| 15.09.2026 | 65,20 | 65,20 | 64,80 | 65,10 | 2,36% | - |
| 14.09.2026 | 63,80 | 63,80 | 63,60 | 63,60 | -3,49% | - |
| 11.09.2026 | 65,60 | 65,90 | 65,60 | 65,90 | 0,61% | - |
| 10.09.2026 | 65,40 | 65,70 | 65,40 | 65,50 | 0,31% | - |
| 09.09.2026 | 65,20 | 65,30 | 65,10 | 65,30 | 2,03% | - |
| 08.09.2026 | 64,20 | 64,50 | 62,40 | 64,00 | 0,00% | 2,00 |
| 07.09.2026 | 63,90 | 64,00 | 63,90 | 64,00 | -0,31% | - |
| 04.09.2026 | 64,70 | 65,10 | 63,30 | 64,20 | -0,93% | - |
| 03.09.2026 | 64,80 | 64,90 | 64,70 | 64,80 | 0,31% | - |
| 02.09.2026 | 66,00 | 66,00 | 64,50 | 64,60 | -0,46% | - |
| 01.09.2026 | 64,90 | 64,90 | 64,70 | 64,90 | 0,00% | - |
| 31.08.2026 | 65,00 | 65,10 | 64,70 | 64,90 | -0,15% | - |
| 28.08.2026 | 62,80 | 65,40 | 62,60 | 65,00 | 6,56% | 270,00 |
| 27.08.2026 | 61,00 | 61,10 | 60,80 | 61,00 | -0,81% | - |
| 26.08.2026 | 61,40 | 61,50 | 61,30 | 61,50 | 1,65% | - |
| 25.08.2026 | 60,40 | 60,50 | 60,40 | 60,50 | 1,34% | - |
| 24.08.2026 | 59,60 | 60,20 | 59,50 | 59,70 | 0,34% | - |
| 21.08.2026 | 59,40 | 59,50 | 59,40 | 59,50 | -2,14% | - |
| 20.08.2026 | 60,80 | 60,90 | 60,70 | 60,80 | -1,14% | - |
| 19.08.2026 | 61,40 | 61,50 | 61,30 | 61,50 | 0,49% | - |
| 18.08.2026 | 63,80 | 63,80 | 60,50 | 61,20 | 0,00% | - |
| 17.08.2026 | 60,00 | 61,30 | 59,60 | 61,20 | 3,20% | 3,00 |
| 14.08.2026 | 59,40 | 59,50 | 59,20 | 59,30 | -1,82% | - |
| 13.08.2026 | 60,20 | 60,40 | 60,20 | 60,40 | -0,17% | 50,00 |
| 12.08.2026 | 62,00 | 62,30 | 60,50 | 60,50 | -5,17% | 85,00 |
| 11.08.2026 | 64,20 | 64,30 | 63,80 | 63,80 | 0,47% | - |
| 10.08.2026 | 64,40 | 65,90 | 63,50 | 63,50 | -4,08% | 97,00 |
| 07.08.2026 | 67,80 | 68,00 | 64,60 | 66,20 | -1,05% | - |
| 06.08.2026 | 64,50 | 68,40 | 64,30 | 66,90 | 2,76% | - |
| 05.08.2026 | 62,00 | 65,20 | 61,90 | 65,10 | 3,50% | 250,00 |
| 04.08.2026 | 62,90 | 63,10 | 62,90 | 62,90 | -1,87% | - |
| 03.08.2026 | 63,80 | 64,30 | 63,80 | 64,10 | 4,57% | 100,00 |
| 31.07.2026 | 61,20 | 61,50 | 61,20 | 61,30 | -1,92% | - |
| 30.07.2026 | 62,20 | 62,50 | 62,10 | 62,50 | 1,63% | - |
| 29.07.2026 | 61,80 | 61,80 | 61,40 | 61,50 | -0,49% | - |
| 28.07.2026 | 62,20 | 62,50 | 60,80 | 61,80 | -0,48% | 420,00 |
| 27.07.2026 | 61,60 | 62,20 | 61,60 | 62,10 | 4,37% | - |
| 24.07.2026 | 59,40 | 59,50 | 59,40 | 59,50 | -1,82% | - |
| 23.07.2026 | 60,60 | 60,60 | 60,50 | 60,60 | 3,59% | - |
| 22.07.2026 | 58,40 | 58,50 | 58,30 | 58,50 | -0,34% | - |
| 21.07.2026 | 58,20 | 58,70 | 58,20 | 58,70 | -0,17% | - |
| 20.07.2026 | 60,60 | 60,70 | 58,30 | 58,80 | -2,16% | - |
| 17.07.2026 | 60,60 | 60,60 | 60,00 | 60,10 | -0,83% | - |
| 16.07.2026 | 59,80 | 60,70 | 59,70 | 60,60 | 1,17% | - |
| 15.07.2026 | 59,60 | 59,90 | 59,50 | 59,90 | 0,34% | - |
| 14.07.2026 | 59,60 | 59,90 | 59,60 | 59,70 | 1,70% | - |
| 13.07.2026 | 59,60 | 59,60 | 58,70 | 58,70 | -1,01% | 15,00 |
| 10.07.2026 | 59,40 | 59,50 | 59,30 | 59,30 | -3,73% | - |
| 09.07.2026 | 61,70 | 61,70 | 61,40 | 61,60 | 0,49% | - |
| 08.07.2026 | 61,40 | 61,40 | 61,30 | 61,30 | 1,49% | - |
| 07.07.2026 | 60,40 | 60,40 | 60,10 | 60,40 | 0,33% | - |
| 06.07.2026 | 60,20 | 60,30 | 60,10 | 60,20 | 0,33% | - |
| 03.07.2026 | 59,80 | 60,10 | 59,80 | 60,00 | -0,83% | - |
| 02.07.2026 | 60,60 | 60,80 | 60,40 | 60,50 | 1,85% | - |
| 01.07.2026 | 59,60 | 59,60 | 59,40 | 59,40 | -1,66% | - |
| 30.06.2026 | 60,20 | 60,40 | 60,20 | 60,40 | 2,03% | - |
| 29.06.2026 | 59,00 | 59,30 | 59,00 | 59,20 | -0,50% | - |
| 26.06.2026 | 59,90 | 59,90 | 59,50 | 59,50 | 2,94% | - |
| 25.06.2026 | 57,70 | 57,80 | 57,60 | 57,80 | 0,70% | - |
| 24.06.2026 | 57,30 | 57,40 | 57,30 | 57,40 | -0,35% | - |
| 23.06.2026 | 59,60 | 59,60 | 57,60 | 57,60 | -3,84% | - |
| 22.06.2026 | 59,30 | 59,90 | 59,30 | 59,90 | 0,67% | - |
| 19.06.2026 | 60,90 | 61,00 | 59,10 | 59,50 | -2,14% | 1,00 |
| 18.06.2026 | 60,10 | 60,90 | 59,90 | 60,80 | 3,05% | 15,00 |
| 17.06.2026 | 59,00 | 59,20 | 58,70 | 59,00 | -5,30% | - |
| 16.06.2026 | 62,20 | 62,30 | 62,20 | 62,30 | -0,32% | - |
| 15.06.2026 | 62,40 | 63,10 | 62,40 | 62,50 | -1,26% | - |
| 12.06.2026 | 63,40 | 63,40 | 63,20 | 63,30 | 1,93% | - |
| 11.06.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -1,27% | - |
| 10.06.2026 | 62,70 | 62,90 | 62,70 | 62,90 | -0,32% | - |
| 09.06.2026 | 63,10 | 63,10 | 62,90 | 63,10 | 0,32% | - |
| 05.06.2026 | 62,80 | 62,90 | 62,70 | 62,90 | 2,95% | - |
| 04.06.2026 | 61,80 | 61,90 | 61,10 | 61,10 | -1,13% | - |
| 03.06.2026 | 61,80 | 61,90 | 61,70 | 61,80 | -1,44% | - |
| 02.06.2026 | 62,60 | 62,70 | 62,60 | 62,70 | -1,26% | - |
| 01.06.2026 | 63,20 | 63,50 | 63,20 | 63,50 | -0,31% | - |
| 29.05.2026 | 63,80 | 63,90 | 63,70 | 63,70 | 0,00% | - |
| 28.05.2026 | 62,80 | 63,90 | 62,10 | 63,70 | 0,79% | - |
| 27.05.2026 | 63,20 | 63,20 | 63,00 | 63,20 | 2,43% | - |
| 26.05.2026 | 61,80 | 61,90 | 61,70 | 61,70 | -0,48% | - |
| 25.05.2026 | 63,00 | 63,20 | 61,90 | 62,00 | 0,98% | - |
| 22.05.2026 | 61,30 | 61,40 | 61,30 | 61,40 | -1,76% | - |
| 21.05.2026 | 62,60 | 62,70 | 62,30 | 62,50 | 0,16% | - |
| 20.05.2026 | 61,50 | 62,80 | 61,10 | 62,40 | 0,65% | 101,00 |
| 19.05.2026 | 59,80 | 62,20 | 59,10 | 62,00 | 4,03% | 55,00 |
| 18.05.2026 | 58,30 | 59,80 | 57,50 | 59,60 | 2,76% | 70,00 |
| 15.05.2026 | 59,40 | 59,40 | 57,80 | 58,00 | 0,17% | 85,00 |
| 14.05.2026 | 57,60 | 57,90 | 57,50 | 57,90 | -3,02% | - |
| 13.05.2026 | 59,70 | 59,70 | 59,50 | 59,70 | 2,05% | - |
| 12.05.2026 | 58,20 | 58,50 | 58,20 | 58,50 | -0,85% | - |