60,600€
-2,57%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2026 | 48,50 | 48,60 | 48,45 | 48,60 | 0,00% | - |
| 19.03.2026 | 48,20 | 49,10 | 48,00 | 48,60 | 0,73% | 736,00 |
| 18.03.2026 | 48,95 | 49,15 | 48,25 | 48,25 | -0,52% | 294,00 |
| 17.03.2026 | 48,20 | 48,95 | 48,10 | 48,50 | 0,31% | 103,00 |
| 16.03.2026 | 49,20 | 49,25 | 48,15 | 48,35 | -1,53% | 195,00 |
| 13.03.2026 | 48,30 | 49,20 | 48,10 | 49,10 | 0,10% | 553,00 |
| 12.03.2026 | 48,90 | 49,25 | 48,85 | 49,05 | -0,20% | 310,00 |
| 11.03.2026 | 47,45 | 49,60 | 47,05 | 49,15 | 3,91% | 519,00 |
| 10.03.2026 | 46,90 | 47,85 | 46,90 | 47,30 | -0,11% | 130,00 |
| 09.03.2026 | 45,50 | 47,95 | 45,20 | 47,35 | 0,85% | 1.528,00 |
| 06.03.2026 | 47,20 | 48,05 | 46,70 | 46,95 | 0,43% | 415,00 |
| 05.03.2026 | 47,20 | 47,90 | 46,50 | 46,75 | -1,68% | 252,00 |
| 04.03.2026 | 45,95 | 47,70 | 45,40 | 47,55 | 3,03% | 302,00 |
| 03.03.2026 | 47,30 | 47,40 | 44,30 | 46,15 | -3,25% | 2.320,00 |
| 02.03.2026 | 46,55 | 48,50 | 46,55 | 47,70 | -1,24% | 1.059,00 |
| 27.02.2026 | 48,70 | 49,25 | 48,30 | 48,30 | -0,41% | 415,00 |
| 26.02.2026 | 48,50 | 49,00 | 48,40 | 48,50 | -0,10% | 154,00 |
| 25.02.2026 | 49,40 | 49,50 | 48,55 | 48,55 | -1,82% | 21,00 |
| 24.02.2026 | 48,95 | 49,55 | 48,20 | 49,45 | 1,33% | 118,00 |
| 23.02.2026 | 48,80 | 48,80 | 48,70 | 48,80 | -0,20% | - |
| 20.02.2026 | 49,60 | 49,70 | 48,90 | 48,90 | -1,01% | 11,00 |
| 19.02.2026 | 48,80 | 49,45 | 48,20 | 49,40 | -0,30% | 1.043,00 |
| 18.02.2026 | 49,55 | 49,60 | 49,55 | 49,55 | 0,10% | - |
| 17.02.2026 | 49,00 | 49,70 | 48,90 | 49,50 | 0,30% | 25,00 |
| 16.02.2026 | 49,00 | 50,40 | 48,85 | 49,35 | 0,30% | 1.257,00 |
| 13.02.2026 | 49,25 | 49,40 | 48,60 | 49,20 | -0,30% | 740,00 |
| 12.02.2026 | 48,85 | 49,40 | 48,60 | 49,35 | 1,13% | 257,00 |
| 11.02.2026 | 48,75 | 48,80 | 48,70 | 48,80 | 0,31% | - |
| 10.02.2026 | 48,65 | 48,65 | 48,60 | 48,65 | -0,10% | - |
| 09.02.2026 | 47,40 | 48,70 | 47,30 | 48,70 | 2,31% | 403,00 |
| 06.02.2026 | 47,65 | 47,70 | 47,60 | 47,60 | 0,00% | - |
| 05.02.2026 | 47,60 | 47,60 | 47,50 | 47,60 | 0,11% | - |
| 04.02.2026 | 48,50 | 49,05 | 47,15 | 47,55 | -1,65% | 237,00 |
| 03.02.2026 | 47,50 | 48,50 | 47,50 | 48,35 | 1,79% | 500,00 |
| 02.02.2026 | 47,20 | 48,00 | 47,00 | 47,50 | -2,56% | 395,00 |
| 30.01.2026 | 48,75 | 48,75 | 48,70 | 48,75 | 0,72% | - |
| 29.01.2026 | 48,50 | 48,50 | 48,40 | 48,40 | 0,52% | - |
| 28.01.2026 | 48,70 | 48,80 | 47,85 | 48,15 | -0,82% | 413,00 |
| 27.01.2026 | 48,40 | 48,90 | 48,10 | 48,55 | 0,21% | 89,00 |
| 26.01.2026 | 48,00 | 48,65 | 47,10 | 48,45 | 2,76% | 1.206,00 |
| 23.01.2026 | 46,80 | 47,35 | 46,60 | 47,15 | 0,64% | 267,00 |
| 22.01.2026 | 47,50 | 48,00 | 46,40 | 46,85 | -1,47% | 487,00 |
| 21.01.2026 | 47,30 | 47,65 | 46,55 | 47,55 | 0,85% | 613,00 |
| 20.01.2026 | 46,60 | 47,35 | 45,30 | 47,15 | 0,21% | 236,00 |
| 19.01.2026 | 47,40 | 47,70 | 47,05 | 47,05 | -2,49% | 415,00 |
| 16.01.2026 | 48,90 | 48,90 | 48,15 | 48,25 | -1,13% | - |
| 15.01.2026 | 48,90 | 48,95 | 48,60 | 48,80 | -0,20% | - |
| 14.01.2026 | 48,40 | 49,45 | 48,15 | 48,90 | 0,41% | 581,00 |