62,400€
-0,16%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.05.2026 | 58,60 | 59,00 | 58,50 | 59,00 | -1,01% | 68,00 |
| 08.05.2026 | 58,50 | 59,90 | 58,50 | 59,60 | 1,36% | - |
| 07.05.2026 | 58,80 | 58,90 | 58,60 | 58,80 | 2,08% | - |
| 06.05.2026 | 57,50 | 58,10 | 57,50 | 57,60 | -0,17% | - |
| 05.05.2026 | 57,40 | 57,70 | 57,30 | 57,70 | 2,49% | - |
| 04.05.2026 | 56,30 | 56,50 | 56,30 | 56,30 | -1,23% | 15,00 |
| 30.04.2026 | 56,90 | 57,20 | 56,40 | 57,00 | -1,55% | - |
| 29.04.2026 | 57,80 | 57,90 | 57,60 | 57,90 | 4,70% | - |
| 28.04.2026 | 55,30 | 55,70 | 55,20 | 55,30 | 0,00% | - |
| 27.04.2026 | 55,10 | 55,30 | 54,90 | 55,30 | 0,36% | - |
| 24.04.2026 | 55,00 | 55,10 | 55,00 | 55,10 | 1,66% | - |
| 23.04.2026 | 54,10 | 54,60 | 54,10 | 54,20 | -0,91% | - |
| 22.04.2026 | 54,40 | 54,90 | 54,40 | 54,70 | 0,74% | - |
| 21.04.2026 | 54,00 | 54,30 | 54,00 | 54,30 | 1,88% | - |
| 20.04.2026 | 53,00 | 53,50 | 53,00 | 53,30 | -1,11% | 6,00 |
| 17.04.2026 | 53,80 | 54,90 | 53,10 | 53,90 | 0,56% | 50,00 |
| 16.04.2026 | 54,70 | 54,90 | 53,40 | 53,60 | 1,32% | 90,00 |
| 15.04.2026 | 53,00 | 53,10 | 52,70 | 52,90 | 3,73% | - |
| 14.04.2026 | 51,10 | 51,10 | 50,90 | 51,00 | 0,59% | - |
| 13.04.2026 | 50,30 | 50,90 | 50,20 | 50,70 | 3,47% | 50,00 |
| 10.04.2026 | 47,75 | 49,00 | 47,70 | 49,00 | 1,45% | - |
| 09.04.2026 | 48,50 | 48,50 | 48,20 | 48,30 | 0,21% | - |
| 08.04.2026 | 47,55 | 49,40 | 47,55 | 48,20 | 1,80% | - |
| 07.04.2026 | 47,30 | 47,60 | 46,70 | 47,35 | 0,21% | 44,00 |
| 02.04.2026 | 46,75 | 47,95 | 45,70 | 47,25 | 0,32% | - |
| 01.04.2026 | 46,95 | 47,10 | 46,95 | 47,10 | 0,11% | - |
| 31.03.2026 | 45,55 | 47,15 | 45,55 | 47,05 | 2,17% | - |
| 30.03.2026 | 45,90 | 46,15 | 45,45 | 46,05 | 0,66% | - |
| 27.03.2026 | 45,75 | 46,25 | 44,95 | 45,75 | 0,88% | - |
| 26.03.2026 | 45,30 | 45,45 | 45,30 | 45,35 | -1,20% | - |
| 25.03.2026 | 45,90 | 45,90 | 45,80 | 45,90 | 1,44% | - |
| 24.03.2026 | 45,70 | 46,75 | 44,95 | 45,25 | -2,16% | - |
| 23.03.2026 | 46,75 | 47,10 | 45,75 | 46,25 | -1,28% | - |
| 20.03.2026 | 48,65 | 48,75 | 46,50 | 46,85 | -2,80% | - |
| 19.03.2026 | 48,10 | 48,50 | 48,10 | 48,20 | -0,31% | - |
| 18.03.2026 | 48,75 | 49,15 | 48,25 | 48,35 | 0,31% | - |
| 17.03.2026 | 48,45 | 48,45 | 48,05 | 48,20 | -0,31% | - |
| 16.03.2026 | 49,10 | 49,40 | 48,10 | 48,35 | -0,10% | 10,00 |
| 13.03.2026 | 48,40 | 48,60 | 48,40 | 48,40 | -1,53% | - |
| 12.03.2026 | 49,05 | 49,30 | 48,65 | 49,15 | -0,10% | - |
| 11.03.2026 | 47,30 | 49,70 | 47,05 | 49,20 | 4,46% | 28,00 |
| 10.03.2026 | 47,20 | 47,20 | 46,90 | 47,10 | 1,62% | - |
| 09.03.2026 | 46,95 | 47,95 | 45,35 | 46,35 | -2,01% | 7,00 |
| 06.03.2026 | 47,10 | 47,30 | 47,10 | 47,30 | 1,18% | - |
| 05.03.2026 | 47,55 | 47,90 | 46,65 | 46,75 | 1,30% | - |
| 04.03.2026 | 46,15 | 46,25 | 46,15 | 46,15 | -3,05% | - |
| 03.03.2026 | 47,85 | 47,85 | 47,35 | 47,60 | -1,45% | - |
| 02.03.2026 | 48,20 | 48,50 | 48,15 | 48,30 | -0,31% | - |
| 27.02.2026 | 48,70 | 49,25 | 48,30 | 48,45 | -0,10% | 370,00 |
| 26.02.2026 | 48,60 | 48,60 | 48,50 | 48,50 | -2,12% | - |
| 25.02.2026 | 49,45 | 49,55 | 49,35 | 49,55 | 1,43% | - |
| 24.02.2026 | 49,00 | 49,10 | 48,85 | 48,85 | 0,10% | - |
| 23.02.2026 | 48,60 | 48,80 | 48,60 | 48,80 | -1,41% | - |
| 20.02.2026 | 49,50 | 49,60 | 49,40 | 49,50 | 1,54% | - |
| 19.02.2026 | 48,75 | 48,80 | 48,55 | 48,75 | 0,00% | - |
| 18.02.2026 | 49,60 | 49,60 | 48,35 | 48,75 | -1,32% | - |
| 17.02.2026 | 49,10 | 49,70 | 48,95 | 49,40 | 0,20% | - |
| 16.02.2026 | 49,05 | 50,60 | 48,80 | 49,30 | 0,10% | - |
| 13.02.2026 | 49,30 | 49,30 | 49,20 | 49,25 | 0,92% | - |
| 12.02.2026 | 49,00 | 49,00 | 48,80 | 48,80 | -0,20% | - |
| 11.02.2026 | 48,90 | 49,00 | 48,80 | 48,90 | 0,51% | - |
| 10.02.2026 | 48,60 | 48,70 | 48,55 | 48,65 | -0,21% | - |
| 09.02.2026 | 47,40 | 48,75 | 47,25 | 48,75 | 1,99% | - |
| 06.02.2026 | 47,80 | 48,05 | 47,50 | 47,80 | 0,74% | 70,00 |
| 05.02.2026 | 47,50 | 47,60 | 47,40 | 47,45 | -2,16% | - |
| 04.02.2026 | 48,40 | 48,50 | 48,40 | 48,50 | 2,21% | - |
| 03.02.2026 | 47,50 | 47,50 | 47,30 | 47,45 | 0,00% | - |
| 02.02.2026 | 47,30 | 47,65 | 47,05 | 47,45 | -2,77% | - |
| 30.01.2026 | 48,75 | 48,85 | 48,70 | 48,80 | 0,93% | - |
| 29.01.2026 | 48,40 | 48,40 | 48,30 | 48,35 | -1,02% | - |
| 28.01.2026 | 49,10 | 49,15 | 48,75 | 48,85 | 0,72% | - |
| 27.01.2026 | 48,60 | 48,70 | 48,50 | 48,50 | 0,41% | - |
| 26.01.2026 | 47,00 | 48,75 | 47,00 | 48,30 | 2,88% | - |
| 23.01.2026 | 46,90 | 47,00 | 46,90 | 46,95 | -0,84% | - |
| 22.01.2026 | 47,50 | 48,00 | 46,40 | 47,35 | 0,64% | - |
| 21.01.2026 | 47,30 | 47,40 | 46,90 | 47,05 | -0,63% | - |
| 20.01.2026 | 46,80 | 47,35 | 45,25 | 47,35 | 1,07% | - |
| 19.01.2026 | 47,60 | 48,30 | 46,80 | 46,85 | -2,90% | 578,00 |
| 16.01.2026 | 48,80 | 48,95 | 48,15 | 48,25 | -1,43% | 1,00 |
| 15.01.2026 | 48,80 | 49,10 | 48,80 | 48,95 | 1,03% | - |
| 14.01.2026 | 48,35 | 48,50 | 48,35 | 48,45 | 0,52% | - |
| 13.01.2026 | 47,70 | 48,40 | 47,65 | 48,20 | 1,69% | - |
| 12.01.2026 | 47,20 | 47,40 | 47,15 | 47,40 | 0,11% | - |
| 09.01.2026 | 46,60 | 47,40 | 46,60 | 47,35 | 2,38% | - |
| 08.01.2026 | 46,20 | 46,30 | 46,20 | 46,25 | -1,39% | - |
| 07.01.2026 | 46,90 | 46,95 | 46,90 | 46,90 | -0,42% | - |
| 06.01.2026 | 45,90 | 47,10 | 45,75 | 47,10 | 0,53% | - |
| 05.01.2026 | 47,10 | 47,10 | 46,85 | 46,85 | 0,54% | 14,00 |
| 02.01.2026 | 46,50 | 46,60 | 45,30 | 46,60 | 1,19% | 1.050,00 |
| 30.12.2025 | 46,10 | 46,10 | 46,05 | 46,05 | 0,00% | - |
| 29.12.2025 | 45,65 | 46,15 | 45,25 | 46,05 | 2,22% | - |