61,700€
1,31%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 0,33% | - |
| 20.10.2026 | 61,30 | 62,30 | 60,60 | 60,90 | -0,81% | - |
| 19.10.2026 | 62,90 | 62,90 | 61,40 | 61,40 | -1,92% | 27,00 |
| 16.10.2026 | 60,80 | 63,50 | 60,60 | 62,60 | 3,30% | 1.819,00 |
| 15.10.2026 | 60,40 | 60,60 | 60,40 | 60,60 | -1,62% | - |
| 14.10.2026 | 61,20 | 62,40 | 61,20 | 61,60 | 0,65% | 226,00 |
| 13.10.2026 | 61,10 | 62,30 | 60,70 | 61,20 | 0,00% | 746,00 |
| 12.10.2026 | 61,80 | 62,40 | 60,90 | 61,20 | -0,97% | 81,00 |
| 09.10.2026 | 63,10 | 63,10 | 61,40 | 61,80 | -0,96% | 177,00 |
| 08.10.2026 | 62,70 | 63,00 | 62,00 | 62,40 | -0,64% | 49,00 |
| 07.10.2026 | 62,50 | 64,10 | 61,90 | 62,80 | 0,32% | 21,00 |
| 06.10.2026 | 62,30 | 63,60 | 62,10 | 62,60 | 0,97% | 84,00 |
| 05.10.2026 | 63,20 | 63,40 | 62,00 | 62,00 | -1,90% | 28,00 |
| 02.10.2026 | 63,30 | 63,80 | 63,10 | 63,20 | 0,16% | 3.441,00 |
| 01.10.2026 | 64,20 | 64,60 | 62,90 | 63,10 | -1,71% | - |
| 30.09.2026 | 63,50 | 64,90 | 63,40 | 64,20 | 0,94% | 15,00 |
| 29.09.2026 | 63,70 | 63,90 | 62,30 | 63,60 | -0,78% | 26,00 |
| 28.09.2026 | 64,40 | 65,00 | 62,80 | 64,10 | -0,77% | - |
| 25.09.2026 | 64,40 | 64,80 | 62,90 | 64,60 | -0,15% | - |
| 24.09.2026 | 62,40 | 64,90 | 62,20 | 64,70 | 3,69% | 1.775,00 |
| 23.09.2026 | 63,20 | 63,40 | 61,90 | 62,40 | -1,27% | 484,00 |
| 22.09.2026 | 62,20 | 65,20 | 62,20 | 63,20 | 0,80% | 759,00 |
| 21.09.2026 | 64,60 | 64,80 | 62,40 | 62,70 | -2,64% | 253,00 |
| 18.09.2026 | 64,40 | 64,60 | 63,80 | 64,40 | 0,00% | 115,00 |
| 17.09.2026 | 65,00 | 65,40 | 64,00 | 64,40 | -0,62% | - |
| 16.09.2026 | 64,60 | 65,30 | 64,30 | 64,80 | 0,62% | - |
| 15.09.2026 | 65,00 | 65,10 | 63,90 | 64,40 | -0,92% | - |
| 14.09.2026 | 63,60 | 65,80 | 63,60 | 65,00 | 1,56% | 604,00 |
| 11.09.2026 | 66,00 | 66,00 | 64,00 | 64,00 | -2,74% | 270,00 |
| 10.09.2026 | 65,80 | 66,70 | 65,30 | 65,80 | 0,30% | 132,00 |
| 09.09.2026 | 65,40 | 65,80 | 65,10 | 65,60 | 0,31% | - |
| 08.09.2026 | 64,20 | 65,40 | 62,40 | 65,40 | 1,87% | 1.178,00 |
| 07.09.2026 | 64,20 | 65,20 | 64,00 | 64,20 | 0,00% | 383,00 |
| 04.09.2026 | 65,00 | 65,10 | 63,30 | 64,20 | -1,23% | 3.900,00 |
| 03.09.2026 | 65,00 | 65,50 | 64,20 | 65,00 | 0,00% | 179,00 |
| 02.09.2026 | 64,80 | 65,70 | 63,70 | 65,00 | -1,22% | 190,00 |
| 01.09.2026 | 64,40 | 65,80 | 63,50 | 65,80 | 1,86% | 120,00 |
| 31.08.2026 | 65,00 | 65,00 | 62,90 | 64,60 | -0,62% | 26,00 |
| 28.08.2026 | 63,00 | 65,40 | 62,60 | 65,00 | 3,50% | 180,00 |
| 27.08.2026 | 61,00 | 62,90 | 60,80 | 62,80 | 3,29% | 240,00 |
| 26.08.2026 | 61,60 | 61,60 | 60,40 | 60,80 | -1,30% | - |
| 25.08.2026 | 60,40 | 61,80 | 59,60 | 61,60 | 2,33% | - |
| 24.08.2026 | 60,00 | 60,40 | 59,50 | 60,20 | 0,67% | 1.950,00 |
| 21.08.2026 | 59,60 | 60,10 | 58,30 | 59,80 | 0,67% | 723,00 |
| 20.08.2026 | 59,70 | 59,70 | 58,70 | 59,40 | -2,30% | 100,00 |
| 19.08.2026 | 61,30 | 61,90 | 60,20 | 60,80 | 5,37% | 155,00 |
| 05.05.2026 | 57,70 | 58,10 | 56,60 | 57,70 | 0,17% | 535,00 |
| 04.05.2026 | 56,90 | 57,70 | 56,10 | 57,60 | 1,23% | 239,00 |
| 30.04.2026 | 57,10 | 57,20 | 56,30 | 56,90 | -0,87% | - |
| 29.04.2026 | 57,90 | 57,90 | 56,80 | 57,40 | -0,35% | 100,00 |
| 28.04.2026 | 55,40 | 57,60 | 55,10 | 57,60 | 3,97% | 56,00 |
| 27.04.2026 | 55,30 | 56,00 | 55,20 | 55,40 | 0,00% | 1.312,00 |
| 24.04.2026 | 55,20 | 55,70 | 54,90 | 55,40 | 0,36% | 180,00 |
| 23.04.2026 | 54,80 | 55,40 | 54,30 | 55,20 | 0,73% | 700,00 |
| 22.04.2026 | 55,00 | 55,10 | 53,90 | 54,80 | 0,37% | 140,00 |
| 21.04.2026 | 54,40 | 55,00 | 54,10 | 54,60 | 0,37% | 372,00 |
| 20.04.2026 | 53,60 | 54,70 | 52,70 | 54,40 | 1,30% | 3.197,00 |
| 17.04.2026 | 53,70 | 54,90 | 53,10 | 53,70 | 0,37% | - |
| 16.04.2026 | 54,90 | 54,90 | 53,40 | 53,50 | -2,37% | 2.784,00 |
| 15.04.2026 | 53,10 | 54,90 | 52,90 | 54,80 | 3,40% | 901,00 |
| 14.04.2026 | 50,90 | 53,10 | 50,80 | 53,00 | 4,33% | 2.600,00 |
| 13.04.2026 | 50,60 | 50,90 | 50,40 | 50,80 | 0,59% | - |
| 10.04.2026 | 47,60 | 51,20 | 47,60 | 50,50 | 5,98% | 1.216,00 |
| 09.04.2026 | 48,35 | 48,45 | 47,35 | 47,65 | -1,65% | 181,00 |
| 08.04.2026 | 49,05 | 49,25 | 47,55 | 48,45 | 2,43% | 288,00 |
| 07.04.2026 | 47,25 | 48,15 | 46,20 | 47,30 | 0,11% | 103,00 |
| 02.04.2026 | 45,95 | 48,10 | 45,85 | 47,25 | 1,07% | 672,00 |
| 01.04.2026 | 46,70 | 47,50 | 45,95 | 46,75 | 0,00% | 1.118,00 |
| 31.03.2026 | 45,80 | 47,05 | 45,70 | 46,75 | 1,74% | 191,00 |
| 30.03.2026 | 46,20 | 46,20 | 45,45 | 45,95 | -0,22% | 15,00 |
| 27.03.2026 | 45,80 | 46,25 | 44,95 | 46,05 | 0,44% | - |
| 26.03.2026 | 45,55 | 46,05 | 45,15 | 45,85 | 0,44% | 1.440,00 |
| 25.03.2026 | 45,70 | 46,30 | 45,50 | 45,65 | 0,00% | 72,00 |
| 24.03.2026 | 46,10 | 46,60 | 45,15 | 45,65 | -1,51% | 549,00 |
| 23.03.2026 | 46,80 | 47,15 | 45,75 | 46,35 | -1,49% | 1.200,00 |
| 20.03.2026 | 48,15 | 48,75 | 46,50 | 47,05 | -2,49% | 87,00 |
| 19.03.2026 | 48,40 | 49,15 | 47,95 | 48,25 | -0,62% | 490,00 |
| 18.03.2026 | 48,65 | 49,15 | 48,35 | 48,55 | 0,21% | 27,00 |
| 17.03.2026 | 47,95 | 49,05 | 47,95 | 48,45 | 0,83% | 154,00 |
| 16.03.2026 | 49,20 | 49,25 | 47,95 | 48,05 | -2,24% | 15,00 |
| 13.03.2026 | 48,15 | 49,25 | 47,95 | 49,15 | 1,97% | 444,00 |
| 12.03.2026 | 49,25 | 49,30 | 47,95 | 48,20 | -2,23% | - |
| 11.03.2026 | 48,05 | 49,70 | 47,55 | 49,30 | 2,71% | 450,00 |
| 10.03.2026 | 47,00 | 48,45 | 47,00 | 48,00 | 2,02% | 3.610,00 |
| 09.03.2026 | 45,70 | 47,95 | 45,45 | 47,05 | -0,21% | 56,00 |
| 06.03.2026 | 47,10 | 47,95 | 46,45 | 47,15 | 0,21% | 561,00 |
| 05.03.2026 | 47,00 | 47,60 | 46,55 | 47,05 | -0,63% | 312,00 |
| 04.03.2026 | 45,85 | 47,45 | 45,40 | 47,35 | 2,60% | - |
| 03.03.2026 | 46,40 | 47,55 | 44,55 | 46,15 | -1,91% | 2.578,00 |
| 02.03.2026 | 47,05 | 48,40 | 46,95 | 47,05 | -3,29% | 3.944,00 |
| 27.02.2026 | 48,70 | 49,25 | 48,50 | 48,65 | -0,21% | 432,00 |
| 26.02.2026 | 48,55 | 49,15 | 48,50 | 48,75 | 0,21% | 383,00 |
| 25.02.2026 | 49,55 | 49,65 | 48,60 | 48,65 | -1,82% | - |
| 24.02.2026 | 48,85 | 49,60 | 48,25 | 49,55 | 1,43% | 269,00 |
| 23.02.2026 | 48,90 | 49,85 | 48,65 | 48,85 | -0,10% | 15,00 |
| 20.02.2026 | 49,45 | 49,50 | 48,85 | 48,90 | -1,11% | 12,00 |
| 19.02.2026 | 48,70 | 49,45 | 48,00 | 49,45 | 1,64% | 12.885,00 |
| 18.02.2026 | 49,55 | 49,55 | 48,35 | 48,65 | -1,82% | 1.230,00 |
| 17.02.2026 | 49,20 | 49,70 | 49,10 | 49,55 | 0,61% | 121,00 |
| 16.02.2026 | 49,05 | 50,60 | 48,95 | 49,25 | -0,81% | 400,00 |