30,250€
0,67%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 30,10 | 30,25 | 29,85 | 30,25 | 0,67% | - |
| 09.05.2024 | 29,80 | 30,30 | 29,50 | 30,05 | 0,84% | 33,00 |
| 08.05.2024 | 29,90 | 30,10 | 29,55 | 29,80 | -0,50% | 90,00 |
| 07.05.2024 | 29,50 | 30,40 | 29,35 | 29,95 | 1,35% | 1.442,00 |
| 06.05.2024 | 29,60 | 29,60 | 29,30 | 29,55 | 0,68% | 100,00 |
| 03.05.2024 | 29,90 | 30,00 | 29,10 | 29,35 | -2,00% | 217,00 |
| 02.05.2024 | 29,90 | 30,10 | 29,60 | 29,95 | 0,34% | 444,00 |
| 30.04.2024 | 30,00 | 30,15 | 29,35 | 29,85 | -0,50% | 661,00 |
| 29.04.2024 | 30,00 | 30,20 | 29,75 | 30,00 | 0,33% | 100,00 |
| 26.04.2024 | 29,90 | 30,05 | 29,60 | 29,90 | 0,50% | 148,00 |
| 25.04.2024 | 29,90 | 30,20 | 29,65 | 29,75 | -0,50% | 200,00 |
| 24.04.2024 | 29,30 | 29,95 | 29,20 | 29,90 | 2,57% | 211,00 |
| 23.04.2024 | 29,50 | 30,20 | 29,10 | 29,15 | -1,02% | 119,00 |
| 22.04.2024 | 30,70 | 30,70 | 29,25 | 29,45 | -2,64% | 122,00 |
| 19.04.2024 | 29,40 | 30,65 | 29,40 | 30,25 | 1,34% | 705,00 |
| 18.04.2024 | 30,50 | 30,60 | 29,70 | 29,85 | -1,65% | 967,00 |
| 17.04.2024 | 31,00 | 31,10 | 30,15 | 30,35 | -2,57% | 278,00 |
| 16.04.2024 | 30,75 | 31,40 | 30,30 | 31,15 | 0,97% | 1.436,00 |
| 15.04.2024 | 30,45 | 31,40 | 30,45 | 30,85 | 1,48% | 990,00 |
| 12.04.2024 | 30,60 | 30,85 | 29,80 | 30,40 | 0,16% | 2.286,00 |
| 11.04.2024 | 28,85 | 30,60 | 28,45 | 30,35 | 5,57% | 1.900,00 |
| 10.04.2024 | 28,80 | 29,80 | 28,00 | 28,75 | 0,00% | 2.347,00 |
| 09.04.2024 | 28,60 | 29,15 | 28,15 | 28,75 | -0,17% | 1.560,00 |
| 08.04.2024 | 28,55 | 29,50 | 27,80 | 28,80 | 1,05% | 1.418,00 |
| 05.04.2024 | 28,00 | 31,90 | 27,80 | 28,50 | 1,97% | 3.456,00 |
| 04.04.2024 | 28,10 | 28,20 | 27,55 | 27,95 | -0,36% | 375,00 |
| 03.04.2024 | 28,10 | 28,40 | 27,75 | 28,05 | -0,71% | 200,00 |
| 02.04.2024 | 28,20 | 28,50 | 27,80 | 28,25 | 0,71% | 2.464,00 |
| 28.03.2024 | 27,80 | 28,15 | 27,45 | 28,05 | 0,72% | 328,00 |
| 27.03.2024 | 27,80 | 28,00 | 27,45 | 27,85 | 1,09% | 665,00 |
| 26.03.2024 | 27,40 | 27,85 | 27,20 | 27,55 | 0,55% | 310,00 |
| 25.03.2024 | 27,60 | 27,80 | 27,40 | 27,40 | -0,54% | 725,00 |
| 22.03.2024 | 27,40 | 27,85 | 27,10 | 27,55 | 0,92% | 1.175,00 |
| 21.03.2024 | 27,90 | 27,90 | 27,20 | 27,30 | -2,33% | 577,00 |
| 20.03.2024 | 27,40 | 28,00 | 27,10 | 27,95 | 0,90% | 2.232,00 |
| 19.03.2024 | 27,80 | 28,00 | 27,10 | 27,70 | -0,54% | 923,00 |
| 18.03.2024 | 28,00 | 28,00 | 27,55 | 27,85 | 0,36% | 377,00 |
| 15.03.2024 | 28,30 | 28,40 | 27,55 | 27,75 | -2,12% | 726,00 |
| 14.03.2024 | 28,50 | 28,60 | 28,10 | 28,35 | -0,35% | 230,00 |
| 13.03.2024 | 28,60 | 28,70 | 28,15 | 28,45 | 0,00% | 320,00 |
| 12.03.2024 | 28,30 | 28,60 | 28,10 | 28,45 | 1,25% | 295,00 |
| 11.03.2024 | 27,90 | 28,55 | 27,80 | 28,10 | 0,18% | 1.063,00 |
| 08.03.2024 | 28,50 | 28,50 | 27,85 | 28,05 | -0,18% | 798,00 |
| 07.03.2024 | 28,40 | 28,80 | 27,85 | 28,10 | -1,06% | 1.745,00 |
| 06.03.2024 | 28,50 | 28,70 | 28,20 | 28,40 | -0,53% | 826,00 |
| 05.03.2024 | 28,60 | 28,80 | 28,10 | 28,55 | 0,00% | 318,00 |
| 04.03.2024 | 29,40 | 29,40 | 28,35 | 28,55 | -3,06% | 2.453,00 |
| 01.03.2024 | 29,80 | 30,00 | 28,95 | 29,45 | -1,01% | 1.380,00 |
| 29.02.2024 | 29,90 | 30,00 | 29,55 | 29,75 | -0,34% | 1.044,00 |
| 28.02.2024 | 29,85 | 30,10 | 29,65 | 29,85 | -0,17% | 40,00 |
| 27.02.2024 | 30,10 | 30,30 | 29,85 | 29,90 | -0,66% | 392,00 |
| 26.02.2024 | 29,95 | 30,40 | 29,95 | 30,10 | 0,17% | 742,00 |
| 23.02.2024 | 30,40 | 30,45 | 29,95 | 30,05 | -1,31% | 110,00 |
| 22.02.2024 | 31,25 | 31,50 | 30,30 | 30,45 | -1,93% | 588,00 |
| 21.02.2024 | 31,10 | 31,75 | 30,80 | 31,05 | 0,00% | 434,00 |
| 20.02.2024 | 32,50 | 32,50 | 30,50 | 31,05 | -4,31% | 2.106,00 |
| 19.02.2024 | 32,30 | 32,80 | 31,90 | 32,45 | 0,46% | 2.136,00 |
| 16.02.2024 | 30,00 | 32,85 | 29,85 | 32,30 | 8,39% | 7.156,00 |
| 15.02.2024 | 29,50 | 30,20 | 29,50 | 29,80 | 1,02% | 215,00 |
| 14.02.2024 | 29,55 | 29,55 | 29,05 | 29,50 | 0,00% | 245,00 |
| 13.02.2024 | 28,35 | 29,90 | 28,35 | 29,50 | 3,87% | 743,00 |
| 12.02.2024 | 29,60 | 29,70 | 28,30 | 28,40 | -4,22% | 814,00 |
| 09.02.2024 | 28,70 | 29,90 | 28,70 | 29,65 | 3,31% | 543,00 |
| 08.02.2024 | 29,30 | 29,30 | 28,70 | 28,70 | -1,88% | 219,00 |
| 07.02.2024 | 29,30 | 29,60 | 29,10 | 29,25 | -0,34% | 155,00 |
| 06.02.2024 | 29,40 | 29,55 | 29,00 | 29,35 | -0,17% | 287,00 |
| 05.02.2024 | 29,75 | 30,10 | 29,20 | 29,40 | -1,34% | 265,00 |
| 02.02.2024 | 30,20 | 30,50 | 29,70 | 29,80 | -0,83% | 223,00 |
| 01.02.2024 | 30,10 | 30,30 | 30,00 | 30,05 | 0,17% | 13,00 |
| 31.01.2024 | 30,60 | 30,85 | 29,80 | 30,00 | -0,33% | 773,00 |
| 30.01.2024 | 29,85 | 30,20 | 29,40 | 30,10 | 0,67% | 792,00 |
| 29.01.2024 | 30,00 | 30,00 | 29,60 | 29,90 | -0,50% | 310,00 |
| 26.01.2024 | 30,55 | 30,65 | 29,95 | 30,05 | -1,96% | 211,00 |
| 25.01.2024 | 30,45 | 30,70 | 30,35 | 30,65 | 0,49% | 724,00 |
| 24.01.2024 | 30,15 | 30,70 | 30,15 | 30,50 | 1,67% | 151,00 |
| 23.01.2024 | 30,10 | 30,20 | 29,80 | 30,00 | -0,17% | 100,00 |
| 22.01.2024 | 30,65 | 30,75 | 29,90 | 30,05 | -1,64% | 839,00 |
| 19.01.2024 | 30,55 | 30,70 | 29,90 | 30,55 | 0,00% | 2.200,00 |
| 18.01.2024 | 29,35 | 30,55 | 29,30 | 30,55 | 4,44% | 2.541,00 |
| 17.01.2024 | 29,30 | 30,10 | 29,10 | 29,25 | -0,51% | 263,00 |
| 16.01.2024 | 29,35 | 30,00 | 29,30 | 29,40 | -0,17% | 151,00 |
| 15.01.2024 | 30,55 | 30,70 | 29,35 | 29,45 | -3,44% | 307,00 |
| 12.01.2024 | 29,80 | 30,70 | 29,70 | 30,50 | 2,52% | 1.489,00 |
| 11.01.2024 | 30,00 | 30,20 | 29,50 | 29,75 | -0,34% | 418,00 |
| 10.01.2024 | 29,70 | 30,15 | 29,60 | 29,85 | 0,17% | 447,00 |
| 09.01.2024 | 30,00 | 30,20 | 29,75 | 29,80 | -0,83% | 220,00 |
| 08.01.2024 | 29,80 | 30,05 | 29,60 | 30,05 | 0,67% | 222,00 |
| 05.01.2024 | 29,80 | 30,10 | 29,50 | 29,85 | -0,17% | 513,00 |
| 04.01.2024 | 29,05 | 30,25 | 28,90 | 29,90 | 3,10% | 795,00 |
| 03.01.2024 | 28,65 | 29,10 | 28,55 | 29,00 | 1,40% | 419,00 |
| 02.01.2024 | 28,65 | 28,90 | 28,40 | 28,60 | 1,06% | 787,00 |
| 29.12.2023 | 28,50 | 28,50 | 28,20 | 28,30 | -0,53% | 569,00 |
| 28.12.2023 | 28,10 | 28,75 | 28,00 | 28,45 | 1,43% | 743,00 |
| 27.12.2023 | 28,60 | 28,70 | 28,00 | 28,05 | -2,09% | 911,00 |
| 22.12.2023 | 28,05 | 28,65 | 28,05 | 28,65 | 1,96% | 466,00 |
| 21.12.2023 | 28,40 | 28,85 | 27,90 | 28,10 | -1,40% | 2.483,00 |
| 20.12.2023 | 28,50 | 28,90 | 28,00 | 28,50 | 0,00% | 728,00 |
| 19.12.2023 | 28,40 | 28,60 | 28,10 | 28,50 | 0,35% | 1.081,00 |
| 18.12.2023 | 28,80 | 29,00 | 28,35 | 28,40 | -1,22% | 896,00 |
| 15.12.2023 | 28,50 | 28,90 | 28,45 | 28,75 | 1,05% | 330,00 |