34,400€
-1,15%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 34,80 | 35,00 | 34,50 | 34,55 | -0,72% | 408,00 |
| 09.01.2025 | 34,55 | 34,80 | 34,50 | 34,80 | 0,72% | 255,00 |
| 08.01.2025 | 34,65 | 34,85 | 34,55 | 34,55 | -0,43% | 555,00 |
| 07.01.2025 | 34,55 | 35,00 | 34,40 | 34,70 | 0,43% | 981,00 |
| 06.01.2025 | 34,80 | 35,00 | 34,45 | 34,55 | -0,29% | 584,00 |
| 03.01.2025 | 34,20 | 34,85 | 34,10 | 34,65 | 1,46% | 1.696,00 |
| 02.01.2025 | 34,40 | 34,55 | 33,85 | 34,15 | -0,15% | 925,00 |
| 30.12.2024 | 34,40 | 34,40 | 34,00 | 34,20 | -0,73% | 161,00 |
| 27.12.2024 | 34,40 | 34,60 | 33,85 | 34,45 | -0,29% | 688,00 |
| 23.12.2024 | 34,00 | 34,60 | 33,90 | 34,55 | 1,17% | 573,00 |
| 20.12.2024 | 34,20 | 34,50 | 33,90 | 34,15 | -0,44% | 408,00 |
| 19.12.2024 | 34,40 | 34,80 | 34,10 | 34,30 | 0,44% | 582,00 |
| 18.12.2024 | 34,90 | 35,30 | 34,15 | 34,15 | -2,01% | 2.640,00 |
| 17.12.2024 | 34,30 | 35,00 | 34,25 | 34,85 | 1,16% | 3.027,00 |
| 16.12.2024 | 34,15 | 34,70 | 33,95 | 34,45 | 0,88% | 662,00 |
| 13.12.2024 | 34,60 | 35,25 | 34,05 | 34,15 | -1,30% | 1.680,00 |
| 12.12.2024 | 34,80 | 35,30 | 34,25 | 34,60 | -0,43% | 1.110,00 |
| 11.12.2024 | 34,30 | 35,00 | 34,10 | 34,75 | 1,02% | 1.035,00 |
| 10.12.2024 | 34,45 | 34,60 | 34,30 | 34,40 | -0,15% | 444,00 |
| 09.12.2024 | 34,80 | 35,20 | 34,30 | 34,45 | -1,15% | 953,00 |
| 06.12.2024 | 35,15 | 35,30 | 34,65 | 34,85 | -0,99% | 130,00 |
| 05.12.2024 | 34,70 | 35,30 | 34,20 | 35,20 | 1,59% | 771,00 |
| 04.12.2024 | 34,25 | 34,90 | 33,90 | 34,65 | 1,17% | 962,00 |
| 03.12.2024 | 34,90 | 35,00 | 33,95 | 34,25 | -2,00% | 1.391,00 |
| 02.12.2024 | 35,00 | 35,10 | 34,70 | 34,95 | -0,29% | 283,00 |
| 29.11.2024 | 34,20 | 35,50 | 34,20 | 35,05 | 2,04% | 637,00 |
| 28.11.2024 | 35,30 | 35,30 | 34,25 | 34,35 | -2,41% | 541,00 |
| 27.11.2024 | 35,40 | 35,40 | 34,70 | 35,20 | -0,28% | 553,00 |
| 26.11.2024 | 35,30 | 35,70 | 35,10 | 35,30 | -0,42% | 990,00 |
| 25.11.2024 | 35,70 | 35,90 | 35,20 | 35,45 | -0,28% | 1.133,00 |
| 22.11.2024 | 35,90 | 36,10 | 35,30 | 35,55 | -1,11% | 251,00 |
| 21.11.2024 | 35,25 | 36,05 | 35,05 | 35,95 | 1,99% | 731,00 |
| 20.11.2024 | 35,75 | 36,00 | 35,00 | 35,25 | 0,00% | 3.621,00 |
| 19.11.2024 | 35,60 | 36,40 | 35,20 | 35,25 | -0,56% | 1.055,00 |
| 18.11.2024 | 35,45 | 36,45 | 35,10 | 35,45 | 0,42% | 254,00 |
| 15.11.2024 | 35,60 | 36,50 | 34,70 | 35,30 | 0,71% | 905,00 |
| 14.11.2024 | 34,30 | 35,60 | 34,30 | 35,05 | 1,74% | 816,00 |
| 13.11.2024 | 34,90 | 35,05 | 33,85 | 34,45 | -1,43% | 3.254,00 |
| 12.11.2024 | 34,20 | 35,05 | 34,00 | 34,95 | 1,45% | 297,00 |
| 11.11.2024 | 34,40 | 34,80 | 33,95 | 34,45 | -0,14% | 1.200,00 |
| 08.11.2024 | 34,30 | 34,85 | 34,20 | 34,50 | 0,73% | 300,00 |
| 07.11.2024 | 33,90 | 34,60 | 33,10 | 34,25 | 1,18% | 1.589,00 |
| 06.11.2024 | 34,10 | 34,40 | 33,30 | 33,85 | -0,59% | 1.223,00 |
| 05.11.2024 | 34,60 | 34,70 | 33,35 | 34,05 | -1,30% | 179,00 |
| 04.11.2024 | 34,40 | 34,90 | 34,05 | 34,50 | 0,29% | 169,00 |
| 01.11.2024 | 34,40 | 34,50 | 34,15 | 34,40 | 0,44% | 292,00 |
| 31.10.2024 | 34,90 | 34,90 | 34,20 | 34,25 | -1,30% | 135,00 |
| 30.10.2024 | 34,65 | 34,95 | 34,40 | 34,70 | -0,14% | 621,00 |
| 29.10.2024 | 34,40 | 34,75 | 34,30 | 34,75 | 1,16% | 110,00 |
| 28.10.2024 | 35,00 | 35,20 | 34,20 | 34,35 | -1,15% | 2.292,00 |
| 25.10.2024 | 34,70 | 35,10 | 34,50 | 34,75 | 0,00% | 220,00 |
| 24.10.2024 | 35,10 | 35,25 | 34,65 | 34,75 | -0,86% | 157,00 |
| 23.10.2024 | 35,20 | 35,40 | 34,75 | 35,05 | -0,28% | 100,00 |
| 22.10.2024 | 34,65 | 35,20 | 34,30 | 35,15 | 1,30% | 283,00 |
| 21.10.2024 | 34,95 | 35,05 | 34,60 | 34,70 | -1,00% | 68,00 |
| 18.10.2024 | 34,30 | 35,10 | 34,20 | 35,05 | 2,34% | 124,00 |
| 17.10.2024 | 35,00 | 35,40 | 34,25 | 34,25 | -2,00% | 918,00 |
| 16.10.2024 | 34,40 | 35,25 | 34,30 | 34,95 | 1,45% | 451,00 |
| 15.10.2024 | 34,70 | 34,90 | 34,30 | 34,45 | -0,86% | 752,00 |
| 14.10.2024 | 34,70 | 35,05 | 34,45 | 34,75 | 0,00% | 246,00 |
| 11.10.2024 | 34,20 | 34,85 | 34,10 | 34,75 | 1,46% | 180,00 |
| 10.10.2024 | 34,85 | 34,85 | 34,00 | 34,25 | -1,72% | 51,00 |
| 09.10.2024 | 34,75 | 35,00 | 34,55 | 34,85 | 0,14% | 85,00 |
| 08.10.2024 | 34,95 | 35,15 | 34,50 | 34,80 | -1,00% | 84,00 |
| 07.10.2024 | 35,20 | 35,45 | 35,10 | 35,15 | -0,57% | 383,00 |
| 04.10.2024 | 34,80 | 35,50 | 34,50 | 35,35 | 1,73% | 2.043,00 |
| 03.10.2024 | 35,00 | 35,30 | 34,50 | 34,75 | -1,28% | 203,00 |
| 02.10.2024 | 34,70 | 35,25 | 34,40 | 35,20 | 1,29% | 201,00 |
| 01.10.2024 | 35,65 | 35,70 | 34,20 | 34,75 | -2,52% | 3.870,00 |
| 30.09.2024 | 35,25 | 35,85 | 35,10 | 35,65 | 1,42% | 117,00 |
| 27.09.2024 | 36,10 | 36,20 | 34,90 | 35,15 | -2,77% | 667,00 |
| 26.09.2024 | 36,35 | 36,60 | 35,60 | 36,15 | 0,28% | 849,00 |
| 25.09.2024 | 36,15 | 36,30 | 35,90 | 36,05 | -0,41% | - |
| 24.09.2024 | 37,15 | 37,30 | 36,15 | 36,20 | -2,29% | 1.838,00 |
| 23.09.2024 | 36,80 | 37,10 | 36,50 | 37,05 | 0,54% | 230,00 |
| 20.09.2024 | 37,60 | 37,70 | 36,75 | 36,85 | -2,38% | 733,00 |
| 19.09.2024 | 37,20 | 38,00 | 36,50 | 37,75 | 2,17% | 401,00 |
| 18.09.2024 | 36,60 | 37,35 | 36,15 | 36,95 | 1,09% | 373,00 |
| 17.09.2024 | 36,95 | 37,50 | 36,00 | 36,55 | -1,22% | 151,00 |
| 16.09.2024 | 37,10 | 37,70 | 36,65 | 37,00 | -0,27% | 511,00 |
| 13.09.2024 | 37,90 | 38,30 | 36,65 | 37,10 | -2,24% | 82,00 |
| 12.09.2024 | 37,45 | 38,00 | 37,10 | 37,95 | 0,80% | 4.292,00 |
| 11.09.2024 | 36,60 | 37,70 | 35,95 | 37,65 | 3,01% | 270,00 |
| 10.09.2024 | 36,30 | 37,60 | 35,80 | 36,55 | 0,41% | 512,00 |
| 09.09.2024 | 36,80 | 37,20 | 35,70 | 36,40 | -1,22% | 659,00 |
| 06.09.2024 | 37,60 | 37,75 | 36,75 | 36,85 | -1,86% | 1.415,00 |
| 05.09.2024 | 39,10 | 39,10 | 37,50 | 37,55 | -4,09% | 327,00 |
| 04.09.2024 | 38,40 | 39,50 | 38,30 | 39,15 | 1,29% | 1.151,00 |
| 03.09.2024 | 39,60 | 39,70 | 38,55 | 38,65 | -2,52% | 1.065,00 |
| 02.09.2024 | 40,70 | 41,25 | 38,65 | 39,65 | -2,70% | 1.354,00 |
| 30.08.2024 | 40,80 | 41,80 | 40,35 | 40,75 | 0,00% | 1.831,00 |
| 29.08.2024 | 40,30 | 41,50 | 40,25 | 40,75 | 0,99% | 259,00 |
| 28.08.2024 | 42,10 | 42,20 | 40,10 | 40,35 | -4,04% | 1.469,00 |
| 27.08.2024 | 43,15 | 43,50 | 41,20 | 42,05 | -2,44% | 3.202,00 |
| 26.08.2024 | 42,75 | 43,50 | 42,50 | 43,10 | 0,82% | 1.089,00 |
| 23.08.2024 | 42,30 | 42,90 | 41,10 | 42,75 | 1,42% | 1.282,00 |
| 22.08.2024 | 41,00 | 42,80 | 40,60 | 42,15 | 2,93% | 3.581,00 |
| 21.08.2024 | 39,20 | 41,05 | 39,20 | 40,95 | 3,15% | 4.093,00 |
| 20.08.2024 | 40,30 | 40,50 | 39,40 | 39,70 | -0,13% | 1.100,00 |
| 19.08.2024 | 38,60 | 39,90 | 38,55 | 39,75 | 2,85% | 2.591,00 |