64,800€
1,09%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 64,90 | 64,90 | 64,70 | 64,70 | 0,94% | - |
| 02.09.2026 | 64,70 | 65,00 | 64,00 | 64,10 | -0,77% | - |
| 31.08.2026 | 64,80 | 64,90 | 62,90 | 64,60 | -0,46% | 403,00 |
| 28.08.2026 | 63,10 | 65,00 | 62,60 | 64,90 | 6,57% | 228,00 |
| 27.08.2026 | 61,10 | 61,10 | 60,90 | 60,90 | -0,98% | - |
| 26.08.2026 | 61,40 | 61,50 | 61,30 | 61,50 | 1,65% | - |
| 25.08.2026 | 60,70 | 60,70 | 60,50 | 60,50 | 1,17% | - |
| 24.08.2026 | 60,00 | 60,20 | 59,60 | 59,80 | 0,67% | 1.230,00 |
| 20.08.2026 | 60,80 | 61,00 | 59,40 | 59,40 | -2,30% | 168,00 |
| 19.08.2026 | 61,40 | 62,00 | 60,20 | 60,80 | -2,88% | 207,00 |
| 18.08.2026 | 63,60 | 63,80 | 62,60 | 62,60 | 0,00% | 155,00 |
| 17.08.2026 | 60,80 | 62,60 | 59,80 | 62,60 | 5,56% | 1.444,00 |
| 14.08.2026 | 59,40 | 59,50 | 59,30 | 59,30 | -1,17% | - |
| 13.08.2026 | 60,40 | 60,40 | 59,00 | 60,00 | 0,00% | 280,00 |
| 12.08.2026 | 62,20 | 62,30 | 60,00 | 60,00 | -3,38% | 1.561,00 |
| 11.08.2026 | 64,10 | 64,40 | 62,00 | 62,10 | -5,05% | 326,00 |
| 10.08.2026 | 65,40 | 65,40 | 65,30 | 65,40 | 1,87% | 276,00 |
| 07.08.2026 | 67,70 | 67,70 | 63,00 | 64,20 | -3,89% | 994,00 |
| 06.08.2026 | 64,30 | 68,40 | 64,30 | 66,80 | 2,93% | 2.055,00 |
| 05.08.2026 | 62,00 | 65,00 | 61,90 | 64,90 | 0,15% | 834,00 |
| 04.08.2026 | 63,10 | 64,80 | 62,90 | 64,80 | 0,78% | 48,00 |
| 03.08.2026 | 64,10 | 64,40 | 64,10 | 64,30 | 0,78% | 18,00 |
| 31.07.2026 | 61,30 | 64,40 | 60,80 | 63,80 | 2,41% | 140,00 |
| 30.07.2026 | 62,50 | 62,50 | 62,30 | 62,30 | 0,48% | 50,00 |
| 29.07.2026 | 61,50 | 62,40 | 60,70 | 62,00 | 0,65% | 178,00 |
| 28.07.2026 | 62,40 | 62,80 | 60,80 | 61,60 | 1,48% | 546,00 |
| 24.07.2026 | 59,30 | 60,90 | 59,10 | 60,70 | 3,41% | 8,00 |
| 22.07.2026 | 58,60 | 59,60 | 58,60 | 58,70 | -0,34% | 100,00 |
| 21.07.2026 | 58,70 | 58,90 | 58,70 | 58,90 | 0,68% | - |
| 20.07.2026 | 60,30 | 60,50 | 58,40 | 58,50 | -3,47% | 161,00 |
| 16.07.2026 | 59,70 | 60,70 | 59,70 | 60,60 | 1,17% | 160,00 |
| 15.07.2026 | 59,70 | 59,90 | 59,70 | 59,90 | -0,83% | - |
| 14.07.2026 | 59,80 | 60,50 | 58,90 | 60,40 | 1,34% | 186,00 |
| 13.07.2026 | 59,00 | 60,20 | 58,40 | 59,60 | -0,17% | 742,00 |
| 10.07.2026 | 59,40 | 59,90 | 59,40 | 59,70 | -2,77% | 60,00 |
| 09.07.2026 | 61,40 | 61,60 | 61,40 | 61,40 | 1,82% | - |
| 07.07.2026 | 60,10 | 60,30 | 60,10 | 60,30 | 0,17% | - |
| 06.07.2026 | 60,20 | 60,30 | 60,10 | 60,20 | 1,69% | 2,00 |
| 02.07.2026 | 60,30 | 60,60 | 59,20 | 59,20 | -1,66% | 5,00 |
| 30.06.2026 | 60,30 | 60,30 | 59,90 | 60,20 | 0,00% | - |
| 29.06.2026 | 58,40 | 60,40 | 58,40 | 60,20 | 1,35% | 253,00 |
| 26.06.2026 | 59,70 | 60,60 | 59,20 | 59,40 | 2,24% | 295,00 |
| 25.06.2026 | 57,60 | 58,10 | 57,60 | 58,10 | 0,69% | - |
| 24.06.2026 | 57,60 | 58,20 | 56,60 | 57,70 | -2,53% | 247,00 |
| 23.06.2026 | 59,00 | 59,20 | 59,00 | 59,20 | -0,50% | - |
| 22.06.2026 | 59,20 | 59,70 | 58,90 | 59,50 | 0,00% | 158,00 |
| 19.06.2026 | 60,80 | 61,00 | 59,10 | 59,50 | -0,34% | 170,00 |
| 17.06.2026 | 59,40 | 60,10 | 58,40 | 59,70 | -3,40% | 165,00 |
| 16.06.2026 | 62,30 | 62,50 | 61,40 | 61,80 | -0,64% | 340,00 |
| 15.06.2026 | 62,40 | 63,40 | 62,20 | 62,20 | -2,05% | 452,00 |
| 11.06.2026 | 62,10 | 63,50 | 61,90 | 63,50 | 2,09% | 210,00 |
| 10.06.2026 | 62,90 | 62,90 | 62,00 | 62,20 | -1,27% | - |
| 09.06.2026 | 63,00 | 63,10 | 63,00 | 63,00 | 1,94% | - |
| 08.06.2026 | 62,60 | 62,60 | 61,60 | 61,80 | -1,90% | 165,00 |
| 05.06.2026 | 62,90 | 64,30 | 62,70 | 63,00 | 1,94% | 515,00 |
| 03.06.2026 | 61,80 | 62,40 | 61,10 | 61,80 | -0,64% | 250,00 |
| 01.06.2026 | 63,30 | 64,10 | 62,20 | 62,20 | -0,48% | 466,00 |
| 28.05.2026 | 62,30 | 62,50 | 62,30 | 62,50 | -0,32% | - |
| 27.05.2026 | 63,60 | 63,70 | 61,50 | 62,70 | 1,13% | 1.579,00 |
| 25.05.2026 | 62,30 | 62,60 | 61,90 | 62,00 | 2,31% | 5,00 |
| 22.05.2026 | 61,30 | 61,40 | 60,50 | 60,60 | -1,78% | 51,00 |
| 21.05.2026 | 62,50 | 63,00 | 60,40 | 61,70 | -1,44% | 256,00 |
| 20.05.2026 | 61,50 | 62,80 | 61,30 | 62,60 | 4,86% | 398,00 |
| 19.05.2026 | 59,70 | 59,70 | 59,50 | 59,70 | 0,51% | - |
| 18.05.2026 | 57,90 | 59,80 | 57,50 | 59,40 | 2,41% | 740,00 |
| 15.05.2026 | 58,90 | 59,60 | 57,80 | 58,00 | -0,17% | 74,00 |
| 14.05.2026 | 58,10 | 58,10 | 57,90 | 58,10 | 0,87% | - |
| 13.05.2026 | 58,90 | 59,20 | 57,40 | 57,60 | -3,36% | 328,00 |
| 08.05.2026 | 58,70 | 59,80 | 58,50 | 59,60 | 2,41% | 541,00 |
| 07.05.2026 | 58,60 | 59,90 | 57,60 | 58,20 | -0,85% | 1.358,00 |
| 06.05.2026 | 57,30 | 58,70 | 57,30 | 58,70 | 2,62% | 1.075,00 |
| 05.05.2026 | 57,50 | 57,90 | 56,40 | 57,20 | -0,35% | 1.099,00 |
| 04.05.2026 | 56,20 | 57,60 | 55,60 | 57,40 | 0,88% | 671,00 |
| 30.04.2026 | 56,70 | 56,90 | 56,70 | 56,90 | -0,52% | - |
| 29.04.2026 | 57,90 | 57,90 | 56,40 | 57,20 | 1,06% | 763,00 |
| 28.04.2026 | 55,80 | 56,60 | 55,10 | 56,60 | 2,35% | 372,00 |
| 27.04.2026 | 55,10 | 55,30 | 55,10 | 55,30 | 0,55% | - |
| 24.04.2026 | 55,00 | 55,20 | 54,90 | 55,00 | 0,00% | 15,00 |
| 23.04.2026 | 54,60 | 55,40 | 54,40 | 55,00 | 0,92% | 815,00 |
| 22.04.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,55% | - |
| 21.04.2026 | 54,20 | 55,20 | 54,10 | 54,20 | 0,37% | 697,00 |
| 20.04.2026 | 53,20 | 55,00 | 52,40 | 54,00 | 0,37% | 1.967,00 |
| 17.04.2026 | 53,70 | 53,80 | 53,60 | 53,80 | 0,19% | - |
| 16.04.2026 | 54,70 | 54,90 | 53,30 | 53,70 | -1,65% | 517,00 |
| 15.04.2026 | 52,70 | 54,70 | 52,70 | 54,60 | 7,69% | 1.389,00 |
| 14.04.2026 | 51,00 | 51,20 | 50,70 | 50,70 | -0,39% | 503,00 |
| 13.04.2026 | 50,50 | 51,00 | 50,20 | 50,90 | 0,59% | 506,00 |
| 10.04.2026 | 47,75 | 51,40 | 47,70 | 50,60 | 4,98% | 3.193,00 |
| 09.04.2026 | 48,20 | 48,30 | 48,10 | 48,20 | -0,41% | - |
| 08.04.2026 | 49,40 | 49,40 | 47,55 | 48,40 | 2,00% | 422,00 |
| 07.04.2026 | 47,20 | 47,70 | 46,70 | 47,45 | 0,53% | 227,00 |
| 02.04.2026 | 45,75 | 47,80 | 45,65 | 47,20 | 0,64% | 230,00 |
| 01.04.2026 | 46,70 | 47,10 | 46,70 | 46,90 | 2,40% | 85,00 |
| 31.03.2026 | 45,90 | 46,00 | 45,80 | 45,80 | 0,33% | - |
| 30.03.2026 | 45,90 | 46,15 | 45,20 | 45,65 | -0,44% | 415,00 |
| 27.03.2026 | 45,85 | 46,25 | 44,95 | 45,85 | 0,22% | 230,00 |
| 26.03.2026 | 45,30 | 46,25 | 45,20 | 45,75 | -0,54% | 47,00 |
| 25.03.2026 | 45,70 | 46,30 | 45,55 | 46,00 | 1,66% | 300,00 |
| 24.03.2026 | 46,00 | 46,70 | 44,90 | 45,25 | -2,16% | 501,00 |
| 23.03.2026 | 46,60 | 47,00 | 45,75 | 46,25 | -4,84% | 1.351,00 |