45,300€
-0,88%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 45,20 | 45,30 | 45,15 | 45,20 | -1,09% | 40,00 |
| 15.10.2025 | 45,60 | 45,70 | 45,60 | 45,70 | 0,33% | - |
| 14.10.2025 | 46,70 | 46,85 | 45,25 | 45,55 | -3,19% | - |
| 13.10.2025 | 45,90 | 47,15 | 45,85 | 47,05 | 2,95% | 618,00 |
| 10.10.2025 | 46,55 | 46,90 | 45,65 | 45,70 | -1,08% | 476,00 |
| 09.10.2025 | 45,15 | 46,45 | 45,15 | 46,20 | 2,78% | 805,00 |
| 08.10.2025 | 45,05 | 45,30 | 44,95 | 44,95 | -0,33% | 299,00 |
| 07.10.2025 | 44,75 | 45,30 | 44,70 | 45,10 | -0,22% | 593,00 |
| 03.10.2025 | 44,80 | 46,45 | 44,60 | 45,20 | 0,11% | 318,00 |
| 02.10.2025 | 45,40 | 45,90 | 45,10 | 45,15 | -0,66% | 190,00 |
| 01.10.2025 | 46,10 | 46,10 | 45,25 | 45,45 | -1,30% | 115,00 |
| 30.09.2025 | 45,20 | 46,30 | 45,00 | 46,05 | 0,00% | 278,00 |
| 26.09.2025 | 46,85 | 47,05 | 45,95 | 46,05 | -1,71% | 682,00 |
| 25.09.2025 | 47,00 | 47,05 | 46,50 | 46,85 | -0,21% | 505,00 |
| 24.09.2025 | 47,10 | 47,30 | 46,40 | 46,95 | -0,42% | 273,00 |
| 22.09.2025 | 46,30 | 47,60 | 45,40 | 47,15 | 3,97% | 330,00 |
| 18.09.2025 | 46,40 | 46,40 | 44,75 | 45,35 | -1,63% | 407,00 |
| 17.09.2025 | 46,65 | 46,70 | 45,80 | 46,10 | -1,28% | - |
| 15.09.2025 | 46,80 | 46,90 | 46,70 | 46,70 | -0,85% | 64,00 |
| 12.09.2025 | 47,15 | 47,15 | 47,05 | 47,10 | 0,43% | - |
| 11.09.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -0,42% | - |
| 10.09.2025 | 47,20 | 47,20 | 47,10 | 47,10 | 4,78% | - |
| 05.09.2025 | 44,80 | 44,95 | 44,35 | 44,95 | 0,67% | 45,00 |
| 04.09.2025 | 44,55 | 44,65 | 44,30 | 44,65 | 0,22% | 75,00 |
| 03.09.2025 | 45,20 | 45,45 | 44,25 | 44,55 | -1,33% | 130,00 |
| 02.09.2025 | 45,65 | 45,65 | 44,95 | 45,15 | -1,20% | 81,00 |
| 01.09.2025 | 45,65 | 45,90 | 45,20 | 45,70 | 0,11% | 164,00 |
| 29.08.2025 | 46,00 | 46,55 | 45,55 | 45,65 | -0,98% | 48,00 |
| 28.08.2025 | 46,15 | 46,25 | 44,25 | 46,10 | -0,11% | 3.364,00 |
| 27.08.2025 | 47,05 | 47,10 | 46,10 | 46,15 | -1,70% | - |
| 26.08.2025 | 46,40 | 47,30 | 46,30 | 46,95 | 0,86% | 2,00 |
| 25.08.2025 | 47,90 | 48,00 | 46,55 | 46,55 | -3,12% | 1.277,00 |
| 22.08.2025 | 49,10 | 49,20 | 48,05 | 48,05 | -1,23% | 451,00 |
| 21.08.2025 | 47,50 | 48,85 | 47,50 | 48,65 | 2,21% | 319,00 |
| 20.08.2025 | 47,35 | 48,00 | 47,20 | 47,60 | 0,42% | 608,00 |
| 19.08.2025 | 46,35 | 47,55 | 46,10 | 47,40 | 2,49% | 374,00 |
| 18.08.2025 | 46,15 | 46,60 | 44,90 | 46,25 | 0,22% | 1.138,00 |
| 15.08.2025 | 46,60 | 46,85 | 46,05 | 46,15 | -0,75% | 198,00 |
| 14.08.2025 | 44,90 | 46,95 | 44,70 | 46,50 | 2,99% | 567,00 |
| 13.08.2025 | 44,95 | 45,40 | 43,70 | 45,15 | -0,22% | 1.400,00 |
| 12.08.2025 | 46,60 | 46,70 | 44,60 | 45,25 | -2,79% | 983,00 |
| 11.08.2025 | 48,60 | 48,90 | 46,55 | 46,55 | -3,32% | 292,00 |
| 08.08.2025 | 48,75 | 48,80 | 46,00 | 48,15 | -1,23% | 1.418,00 |
| 07.08.2025 | 49,35 | 49,45 | 48,50 | 48,75 | -0,10% | 219,00 |
| 06.08.2025 | 49,80 | 49,95 | 48,55 | 48,80 | -1,91% | 767,00 |
| 05.08.2025 | 49,45 | 50,50 | 49,15 | 49,75 | 0,71% | 427,00 |
| 04.08.2025 | 49,00 | 49,80 | 48,65 | 49,40 | 1,33% | 614,00 |
| 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 |