61,500€
-1,91%
Echtzeit-Aktienkurs ROSENBAUER INTL
Bid:
Ask:
Aktienkurse zur ROSENBAUER INTL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,60 | 62,80 | 62,00 | 62,00 | -1,12% | 101,00 |
| 11.11.2026 | 62,30 | 62,90 | 62,20 | 62,70 | 1,46% | - |
| 10.11.2026 | 62,10 | 62,10 | 61,70 | 61,80 | 1,15% | - |
| 06.11.2026 | 61,00 | 61,20 | 60,90 | 61,10 | -2,08% | - |
| 05.11.2026 | 62,60 | 62,80 | 61,50 | 62,40 | 0,00% | 51,00 |
| 04.11.2026 | 62,30 | 63,00 | 61,80 | 62,40 | 0,48% | 426,00 |
| 03.11.2026 | 60,90 | 62,70 | 60,70 | 62,10 | -0,16% | 320,00 |
| 29.10.2026 | 61,70 | 62,60 | 61,70 | 62,20 | 0,48% | 590,00 |
| 28.10.2026 | 62,10 | 62,10 | 61,90 | 61,90 | -0,16% | - |
| 27.10.2026 | 62,40 | 62,40 | 61,30 | 62,00 | -0,48% | 60,00 |
| 26.10.2026 | 62,10 | 62,50 | 61,50 | 62,30 | 1,63% | 200,00 |
| 23.10.2026 | 61,10 | 61,30 | 61,10 | 61,30 | -0,16% | - |
| 22.10.2026 | 61,50 | 62,30 | 61,20 | 61,40 | -1,29% | - |
| 21.10.2026 | 61,20 | 62,50 | 61,10 | 62,20 | 1,63% | 100,00 |
| 20.10.2026 | 61,10 | 62,60 | 60,60 | 61,20 | -0,16% | 254,00 |
| 19.10.2026 | 61,90 | 62,20 | 61,20 | 61,30 | -2,08% | 108,00 |
| 16.10.2026 | 60,80 | 62,80 | 60,70 | 62,60 | 1,79% | 343,00 |
| 15.10.2026 | 61,20 | 61,50 | 61,20 | 61,50 | -0,32% | 60,00 |
| 14.10.2026 | 61,30 | 62,40 | 61,20 | 61,70 | 1,31% | 363,00 |
| 13.10.2026 | 61,00 | 61,10 | 60,90 | 60,90 | -2,09% | - |
| 12.10.2026 | 62,00 | 62,80 | 60,60 | 62,20 | -1,11% | 228,00 |
| 09.10.2026 | 62,90 | 63,10 | 62,90 | 62,90 | 1,29% | - |
| 08.10.2026 | 62,50 | 62,90 | 62,10 | 62,10 | -1,27% | 97,00 |
| 07.10.2026 | 62,40 | 64,60 | 62,20 | 62,90 | 0,00% | 82,00 |
| 06.10.2026 | 62,10 | 64,20 | 62,10 | 62,90 | -0,32% | 570,00 |
| 05.10.2026 | 63,50 | 63,50 | 63,10 | 63,10 | -0,47% | - |
| 02.10.2026 | 63,30 | 63,40 | 63,30 | 63,40 | 0,79% | - |
| 01.10.2026 | 64,10 | 64,20 | 62,90 | 62,90 | -2,33% | 3,00 |
| 30.09.2026 | 63,50 | 64,40 | 63,10 | 64,40 | 1,74% | - |
| 29.09.2026 | 63,60 | 63,60 | 62,20 | 63,30 | -0,78% | 13,00 |
| 28.09.2026 | 64,10 | 64,60 | 62,80 | 63,80 | -1,54% | 155,00 |
| 25.09.2026 | 64,30 | 65,00 | 62,90 | 64,80 | 3,68% | 128,00 |
| 24.09.2026 | 62,50 | 62,50 | 62,30 | 62,50 | 0,48% | - |
| 23.09.2026 | 63,30 | 63,80 | 61,90 | 62,20 | -1,27% | 180,00 |
| 21.09.2026 | 64,70 | 65,10 | 62,40 | 63,00 | -2,17% | 513,00 |
| 18.09.2026 | 64,20 | 64,60 | 63,90 | 64,40 | -1,08% | - |
| 17.09.2026 | 64,80 | 65,10 | 64,80 | 65,10 | 1,09% | 14,00 |
| 16.09.2026 | 65,00 | 65,00 | 64,30 | 64,40 | -0,77% | 53,00 |
| 15.09.2026 | 64,90 | 65,10 | 64,90 | 64,90 | 1,88% | - |
| 14.09.2026 | 63,70 | 64,50 | 63,50 | 63,70 | -3,34% | - |
| 11.09.2026 | 66,10 | 66,10 | 65,90 | 65,90 | 0,30% | - |
| 10.09.2026 | 65,50 | 65,70 | 65,50 | 65,70 | 0,46% | - |
| 09.09.2026 | 65,20 | 65,80 | 65,00 | 65,40 | 2,19% | 288,00 |
| 08.09.2026 | 63,90 | 64,60 | 62,40 | 64,00 | -1,08% | 663,00 |
| 04.09.2026 | 64,70 | 64,90 | 64,70 | 64,70 | 0,00% | - |
| 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 |