62,600€
2,45%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 49,35 | 49,95 | 48,85 | 49,65 | 0,61% | 195,00 |
| 12.02.2026 | 48,85 | 49,35 | 48,60 | 49,35 | 1,02% | 1.220,00 |
| 11.02.2026 | 48,90 | 48,95 | 48,25 | 48,85 | 0,10% | 680,00 |
| 10.02.2026 | 48,70 | 48,95 | 48,40 | 48,80 | 0,00% | 337,00 |
| 09.02.2026 | 47,25 | 48,85 | 47,20 | 48,80 | 3,28% | 1.289,00 |
| 06.02.2026 | 47,90 | 48,05 | 47,15 | 47,25 | -1,46% | 89,00 |
| 05.02.2026 | 47,45 | 48,05 | 47,30 | 47,95 | 1,70% | 609,00 |
| 04.02.2026 | 48,50 | 49,05 | 47,15 | 47,15 | -2,68% | 990,00 |
| 03.02.2026 | 47,45 | 48,55 | 47,30 | 48,45 | 2,32% | 21,00 |
| 02.02.2026 | 47,40 | 47,70 | 47,25 | 47,35 | -0,42% | - |
| 30.01.2026 | 48,95 | 48,95 | 47,40 | 47,55 | -2,86% | - |
| 29.01.2026 | 48,25 | 49,05 | 48,15 | 48,95 | 2,09% | 831,00 |
| 28.01.2026 | 48,95 | 48,95 | 47,85 | 47,95 | -1,74% | - |
| 27.01.2026 | 48,45 | 48,90 | 48,30 | 48,80 | 0,93% | 450,00 |
| 26.01.2026 | 48,05 | 48,95 | 47,20 | 48,35 | 2,11% | 129,00 |
| 23.01.2026 | 47,05 | 47,40 | 46,80 | 47,35 | 0,42% | 86,00 |
| 22.01.2026 | 47,55 | 47,85 | 46,40 | 47,15 | -1,05% | - |
| 21.01.2026 | 47,20 | 47,70 | 46,75 | 47,65 | 0,95% | 157,00 |
| 20.01.2026 | 46,70 | 47,35 | 45,25 | 47,20 | 0,75% | 561,00 |
| 19.01.2026 | 47,60 | 48,30 | 46,85 | 46,85 | -2,80% | 188,00 |
| 16.01.2026 | 48,85 | 48,95 | 48,15 | 48,20 | -1,43% | 25,00 |
| 15.01.2026 | 49,10 | 49,10 | 48,55 | 48,90 | -0,20% | 2.610,00 |
| 14.01.2026 | 48,40 | 49,55 | 48,25 | 49,00 | 1,03% | 1.952,00 |
| 13.01.2026 | 48,25 | 48,75 | 47,70 | 48,50 | 1,57% | - |
| 12.01.2026 | 47,20 | 48,05 | 47,20 | 47,75 | 1,17% | 2.317,00 |
| 09.01.2026 | 47,00 | 47,90 | 46,75 | 47,20 | 0,53% | - |
| 08.01.2026 | 46,30 | 47,05 | 46,30 | 46,95 | 1,29% | - |
| 07.01.2026 | 47,00 | 47,05 | 46,35 | 46,35 | -1,38% | 72,00 |
| 06.01.2026 | 45,70 | 47,00 | 45,60 | 47,00 | 2,96% | 358,00 |
| 05.01.2026 | 46,85 | 46,95 | 45,55 | 45,65 | -2,25% | 93,00 |
| 02.01.2026 | 46,50 | 46,85 | 45,30 | 46,70 | 1,08% | 308,00 |
| 30.12.2025 | 46,05 | 46,20 | 45,80 | 46,20 | 0,11% | - |
| 29.12.2025 | 45,65 | 46,15 | 45,45 | 46,15 | 0,65% | 625,00 |
| 23.12.2025 | 45,15 | 45,95 | 45,10 | 45,85 | 1,55% | - |
| 22.12.2025 | 45,85 | 45,95 | 45,05 | 45,15 | -0,66% | 45,00 |
| 19.12.2025 | 45,60 | 46,05 | 45,45 | 45,45 | -0,33% | 176,00 |
| 18.12.2025 | 45,85 | 45,90 | 45,15 | 45,60 | -0,11% | - |
| 17.12.2025 | 45,55 | 46,15 | 44,95 | 45,65 | 0,22% | 373,00 |
| 16.12.2025 | 45,25 | 45,85 | 45,10 | 45,55 | 0,33% | 28,00 |
| 15.12.2025 | 44,95 | 45,70 | 44,80 | 45,40 | 1,34% | 1.005,00 |
| 12.12.2025 | 45,10 | 45,40 | 44,75 | 44,80 | -0,78% | 180,00 |
| 11.12.2025 | 44,85 | 45,30 | 44,85 | 45,15 | -0,22% | - |
| 10.12.2025 | 45,15 | 45,30 | 45,00 | 45,25 | 1,23% | 880,00 |
| 09.12.2025 | 45,65 | 45,75 | 44,55 | 44,70 | -2,19% | - |
| 08.12.2025 | 45,50 | 45,80 | 45,35 | 45,70 | 0,44% | 952,00 |
| 05.12.2025 | 45,15 | 45,55 | 45,15 | 45,50 | 0,89% | 56,00 |