48,850€
-0,61%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 48,70 | 49,20 | 48,25 | 48,75 | -0,81% | 496,00 |
| 31.07.2025 | 48,70 | 49,20 | 48,30 | 49,15 | 1,44% | 1.063,00 |
| 30.07.2025 | 49,95 | 49,95 | 48,15 | 48,45 | -3,00% | 1.829,00 |
| 29.07.2025 | 50,70 | 50,70 | 49,20 | 49,95 | -0,89% | 186,00 |
| 28.07.2025 | 49,85 | 50,40 | 49,60 | 50,40 | 2,13% | 714,00 |
| 25.07.2025 | 48,55 | 49,80 | 48,25 | 49,35 | 1,86% | 690,00 |
| 24.07.2025 | 49,35 | 49,95 | 48,20 | 48,45 | -1,82% | 176,00 |
| 23.07.2025 | 48,90 | 49,40 | 47,80 | 49,35 | 2,07% | 1.354,00 |
| 22.07.2025 | 48,00 | 49,10 | 47,60 | 48,35 | 0,62% | 1.793,00 |
| 21.07.2025 | 48,80 | 48,80 | 47,60 | 48,05 | -0,62% | 309,00 |
| 18.07.2025 | 48,50 | 48,80 | 47,80 | 48,35 | -0,21% | 51,00 |
| 17.07.2025 | 48,60 | 48,65 | 47,90 | 48,45 | -0,10% | 175,00 |
| 16.07.2025 | 47,30 | 48,55 | 46,55 | 48,50 | 2,00% | 962,00 |
| 15.07.2025 | 48,20 | 48,40 | 47,45 | 47,55 | -1,14% | 232,00 |
| 14.07.2025 | 49,60 | 49,70 | 47,80 | 48,10 | -3,12% | 1.080,00 |
| 11.07.2025 | 47,75 | 49,80 | 47,75 | 49,65 | 4,42% | 658,00 |
| 10.07.2025 | 49,10 | 50,50 | 47,50 | 47,55 | -3,26% | 1.429,00 |
| 09.07.2025 | 48,05 | 49,40 | 48,00 | 49,15 | 2,29% | 835,00 |
| 08.07.2025 | 47,90 | 48,35 | 47,85 | 48,05 | 0,63% | 931,00 |
| 07.07.2025 | 47,50 | 48,20 | 47,30 | 47,75 | 0,84% | 1.768,00 |
| 04.07.2025 | 47,90 | 48,00 | 47,30 | 47,35 | -1,66% | 345,00 |
| 03.07.2025 | 48,35 | 48,45 | 46,75 | 48,15 | -0,41% | 643,00 |
| 02.07.2025 | 48,65 | 48,90 | 47,70 | 48,35 | 0,00% | 464,00 |
| 01.07.2025 | 46,20 | 48,80 | 45,35 | 48,35 | 6,03% | 1.598,00 |
| 30.06.2025 | 43,45 | 45,85 | 43,20 | 45,60 | 5,07% | 2.538,00 |
| 27.06.2025 | 43,30 | 43,90 | 43,00 | 43,40 | 0,58% | 445,00 |
| 26.06.2025 | 44,00 | 44,00 | 42,95 | 43,15 | -1,48% | 149,00 |
| 25.06.2025 | 42,90 | 44,10 | 42,90 | 43,80 | 2,22% | 112,00 |
| 24.06.2025 | 43,20 | 43,25 | 42,40 | 42,85 | 0,94% | 700,00 |
| 23.06.2025 | 42,35 | 42,55 | 42,05 | 42,45 | 0,12% | 50,00 |
| 20.06.2025 | 42,35 | 42,80 | 42,10 | 42,40 | 0,00% | 425,00 |
| 19.06.2025 | 42,60 | 43,00 | 41,90 | 42,40 | -1,28% | 291,00 |
| 18.06.2025 | 42,50 | 43,05 | 42,15 | 42,95 | 1,42% | 77,00 |
| 17.06.2025 | 41,90 | 43,15 | 41,90 | 42,35 | 0,59% | 1.278,00 |
| 16.06.2025 | 40,90 | 42,50 | 40,70 | 42,10 | 2,81% | 1.566,00 |
| 13.06.2025 | 40,45 | 41,85 | 40,35 | 40,95 | -0,36% | 1.099,00 |
| 12.06.2025 | 42,40 | 42,75 | 41,05 | 41,10 | -3,41% | 695,00 |
| 11.06.2025 | 41,25 | 42,95 | 41,25 | 42,55 | 2,65% | 751,00 |
| 10.06.2025 | 41,10 | 41,80 | 40,60 | 41,45 | 1,22% | 436,00 |
| 09.06.2025 | 40,95 | 41,45 | 40,50 | 40,95 | 0,99% | 104,00 |
| 06.06.2025 | 41,15 | 41,80 | 40,30 | 40,55 | -1,34% | 485,00 |
| 05.06.2025 | 41,00 | 41,45 | 40,75 | 41,10 | -0,24% | 78,00 |
| 04.06.2025 | 41,25 | 41,55 | 40,80 | 41,20 | 0,37% | 556,00 |
| 03.06.2025 | 40,50 | 41,15 | 40,50 | 41,05 | 0,24% | 68,00 |
| 02.06.2025 | 40,60 | 41,05 | 40,40 | 40,95 | 0,24% | 253,00 |
| 30.05.2025 | 40,50 | 40,85 | 40,35 | 40,85 | 1,24% | 485,00 |
| 29.05.2025 | 41,00 | 41,20 | 40,25 | 40,35 | -0,86% | 347,00 |
| 28.05.2025 | 40,90 | 41,00 | 40,35 | 40,70 | -0,61% | 517,00 |
| 27.05.2025 | 41,05 | 41,10 | 40,45 | 40,95 | -0,24% | 157,00 |
| 26.05.2025 | 41,95 | 42,05 | 40,80 | 41,05 | -0,73% | 418,00 |
| 23.05.2025 | 41,90 | 42,00 | 40,90 | 41,35 | -1,90% | 690,00 |
| 22.05.2025 | 41,65 | 42,15 | 41,30 | 42,15 | 1,57% | 99,00 |
| 21.05.2025 | 40,90 | 42,10 | 40,70 | 41,50 | 1,10% | 490,00 |
| 20.05.2025 | 41,60 | 41,60 | 40,85 | 41,05 | -1,44% | 759,00 |
| 19.05.2025 | 41,50 | 41,80 | 41,30 | 41,65 | 0,00% | 66,00 |
| 16.05.2025 | 41,45 | 41,90 | 41,20 | 41,65 | 1,22% | 314,00 |
| 15.05.2025 | 41,00 | 41,85 | 40,85 | 41,15 | 0,00% | 452,00 |
| 14.05.2025 | 42,95 | 43,30 | 40,45 | 41,15 | -3,86% | 729,00 |
| 13.05.2025 | 40,10 | 43,00 | 40,00 | 42,80 | 6,60% | 2.704,00 |
| 12.05.2025 | 40,10 | 40,45 | 39,65 | 40,15 | 0,63% | 329,00 |
| 09.05.2025 | 39,90 | 40,20 | 39,40 | 39,90 | 0,38% | 795,00 |
| 08.05.2025 | 39,85 | 40,25 | 39,50 | 39,75 | -0,87% | 108,00 |
| 07.05.2025 | 40,00 | 40,30 | 39,00 | 40,10 | 0,38% | 735,00 |
| 06.05.2025 | 40,05 | 40,40 | 39,80 | 39,95 | -0,25% | 1.131,00 |
| 05.05.2025 | 39,50 | 40,35 | 39,45 | 40,05 | 0,63% | 534,00 |
| 02.05.2025 | 39,10 | 39,85 | 38,30 | 39,80 | 1,14% | 697,00 |
| 30.04.2025 | 39,10 | 39,35 | 38,45 | 39,35 | 1,16% | - |
| 29.04.2025 | 39,00 | 39,10 | 38,60 | 38,90 | -0,38% | 40,00 |
| 28.04.2025 | 38,40 | 39,05 | 38,30 | 39,05 | 1,56% | 651,00 |
| 25.04.2025 | 38,75 | 39,30 | 38,25 | 38,45 | -0,52% | 460,00 |
| 24.04.2025 | 39,00 | 39,20 | 38,40 | 38,65 | -1,40% | 723,00 |
| 23.04.2025 | 40,60 | 40,70 | 39,05 | 39,20 | -2,61% | 602,00 |
| 22.04.2025 | 39,70 | 40,25 | 39,35 | 40,25 | 1,00% | 263,00 |
| 17.04.2025 | 39,80 | 40,30 | 39,55 | 39,85 | 1,01% | 32,00 |
| 16.04.2025 | 40,30 | 40,65 | 39,15 | 39,45 | -2,95% | - |
| 15.04.2025 | 39,00 | 40,70 | 38,90 | 40,65 | 4,10% | 508,00 |
| 14.04.2025 | 40,65 | 40,75 | 38,30 | 39,05 | -3,34% | 1.608,00 |
| 11.04.2025 | 39,95 | 40,60 | 39,20 | 40,40 | 2,15% | 1.112,00 |
| 10.04.2025 | 38,65 | 39,60 | 37,40 | 39,55 | 1,67% | 1.259,00 |
| 09.04.2025 | 37,85 | 39,80 | 36,55 | 38,90 | 2,23% | 863,00 |
| 08.04.2025 | 38,00 | 39,50 | 37,00 | 38,05 | 2,15% | 430,00 |
| 07.04.2025 | 37,20 | 39,45 | 35,20 | 37,25 | -3,99% | 1.000,00 |
| 04.04.2025 | 39,15 | 39,55 | 38,80 | 38,80 | -0,89% | 779,00 |
| 03.04.2025 | 37,70 | 39,90 | 37,70 | 39,15 | 1,29% | - |
| 02.04.2025 | 38,60 | 39,55 | 38,45 | 38,65 | -0,13% | 535,00 |
| 01.04.2025 | 37,80 | 38,80 | 37,45 | 38,70 | 0,78% | 131,00 |
| 31.03.2025 | 38,00 | 39,25 | 38,00 | 38,40 | -0,13% | 796,00 |
| 28.03.2025 | 38,90 | 38,90 | 38,45 | 38,45 | -0,90% | 71,00 |
| 27.03.2025 | 39,30 | 39,80 | 38,80 | 38,80 | -1,40% | 596,00 |
| 26.03.2025 | 39,90 | 40,00 | 39,25 | 39,35 | -1,38% | 61,00 |
| 25.03.2025 | 40,05 | 40,10 | 39,50 | 39,90 | -0,37% | 602,00 |
| 24.03.2025 | 40,15 | 40,40 | 39,20 | 40,05 | 1,26% | 960,00 |
| 21.03.2025 | 39,30 | 40,00 | 39,10 | 39,55 | 0,51% | 412,00 |
| 20.03.2025 | 40,00 | 40,70 | 38,80 | 39,35 | -1,63% | 1.256,00 |
| 19.03.2025 | 39,50 | 40,20 | 39,00 | 40,00 | 1,91% | 1.006,00 |
| 18.03.2025 | 38,90 | 39,50 | 38,40 | 39,25 | 0,77% | 1.202,00 |
| 17.03.2025 | 37,90 | 39,45 | 37,90 | 38,95 | 1,83% | 2.249,00 |
| 14.03.2025 | 38,90 | 39,20 | 37,65 | 38,25 | -1,54% | 459,00 |
| 13.03.2025 | 38,50 | 38,95 | 37,30 | 38,85 | 0,65% | 1.430,00 |
| 12.03.2025 | 38,20 | 38,90 | 37,70 | 38,60 | 1,18% | 2.082,00 |