35,500€
-1,11%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -1,11% | - |
| 21.11.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 2,28% | - |
| 20.11.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -1,13% | - |
| 19.11.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,28% | - |
| 18.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 15,00 |
| 15.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 14.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,28% | - |
| 13.11.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | - |
| 12.11.2024 | 34,60 | 35,10 | 34,60 | 35,10 | 2,03% | 202,00 |
| 11.11.2024 | 34,60 | 34,60 | 34,00 | 34,40 | -0,29% | 725,00 |
| 08.11.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,88% | - |
| 07.11.2024 | 33,60 | 34,20 | 33,60 | 34,20 | 0,59% | 50,00 |
| 06.11.2024 | 34,50 | 34,50 | 34,00 | 34,00 | -0,87% | 10,00 |
| 05.11.2024 | 34,10 | 34,30 | 33,70 | 34,30 | -0,87% | 292,00 |
| 04.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | - |
| 01.11.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 31.10.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,15% | - |
| 30.10.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | - |
| 29.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,87% | - |
| 28.10.2024 | 34,80 | 34,80 | 34,50 | 34,50 | -0,86% | 110,00 |
| 25.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 24.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | - |
| 23.10.2024 | 34,50 | 34,90 | 34,50 | 34,90 | -0,57% | 120,00 |
| 22.10.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 1,74% | - |
| 21.10.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,43% | - |
| 18.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,45% | - |
| 17.10.2024 | 35,20 | 35,20 | 34,50 | 34,50 | -1,99% | 100,00 |
| 16.10.2024 | 34,90 | 35,20 | 34,90 | 35,20 | 2,03% | 150,00 |
| 15.10.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,29% | - |
| 14.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 11.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 1,00 |
| 10.10.2024 | 34,30 | 34,40 | 34,10 | 34,40 | -1,43% | 160,00 |
| 09.10.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | - |
| 08.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,42% | - |
| 07.10.2024 | 35,10 | 35,30 | 35,10 | 35,30 | -0,56% | 5,00 |
| 04.10.2024 | 35,20 | 35,50 | 35,20 | 35,50 | 2,01% | 213,00 |
| 03.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 02.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 01.10.2024 | 34,80 | 35,00 | 34,30 | 34,60 | -1,70% | 313,00 |
| 30.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 27.09.2024 | 36,40 | 36,40 | 35,00 | 35,20 | -2,49% | 6,00 |
| 26.09.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,00% | - |
| 25.09.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -1,37% | - |
| 24.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 23.09.2024 | 36,90 | 37,00 | 36,90 | 37,00 | 0,54% | 113,00 |
| 20.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | 52,00 |
| 19.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,44% | - |
| 18.09.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 1,65% | - |
| 17.09.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -1,89% | - |
| 16.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,27% | - |
| 13.09.2024 | 37,30 | 37,30 | 37,10 | 37,10 | -1,85% | 30,00 |
| 12.09.2024 | 38,40 | 38,40 | 37,80 | 37,80 | 1,07% | 852,00 |
| 11.09.2024 | 36,50 | 37,40 | 36,50 | 37,40 | 2,47% | 1,00 |
| 10.09.2024 | 37,20 | 37,60 | 36,50 | 36,50 | -0,27% | 635,00 |
| 09.09.2024 | 36,40 | 36,70 | 36,40 | 36,60 | -1,35% | 402,00 |
| 06.09.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -2,37% | - |
| 05.09.2024 | 38,50 | 38,50 | 38,00 | 38,00 | -3,06% | 28,00 |
| 04.09.2024 | 39,00 | 39,20 | 38,70 | 39,20 | 0,51% | 210,00 |
| 03.09.2024 | 38,90 | 39,00 | 38,90 | 39,00 | -0,76% | 15,00 |
| 02.09.2024 | 40,30 | 40,30 | 39,30 | 39,30 | -5,30% | 50,00 |
| 30.08.2024 | 41,70 | 41,70 | 41,40 | 41,50 | 1,47% | 47,00 |
| 29.08.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 2,25% | - |
| 28.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -5,44% | 90,00 |
| 27.08.2024 | 43,60 | 43,60 | 42,30 | 42,30 | -1,86% | 56,00 |
| 26.08.2024 | 43,00 | 43,20 | 43,00 | 43,10 | 0,94% | 154,00 |
| 23.08.2024 | 42,50 | 43,00 | 42,50 | 42,70 | 0,95% | 280,00 |
| 22.08.2024 | 41,10 | 42,80 | 41,00 | 42,30 | 4,44% | 2.045,00 |
| 21.08.2024 | 40,00 | 40,60 | 39,90 | 40,50 | 2,79% | 700,00 |
| 20.08.2024 | 40,50 | 40,50 | 39,40 | 39,40 | 2,07% | 423,00 |
| 16.08.2024 | 38,60 | 39,30 | 38,20 | 38,60 | 2,66% | 275,00 |
| 15.08.2024 | 38,30 | 38,50 | 37,60 | 37,60 | -0,53% | 481,00 |
| 14.08.2024 | 37,00 | 37,80 | 37,00 | 37,80 | 3,00% | 30,00 |
| 13.08.2024 | 36,40 | 36,70 | 36,20 | 36,70 | 1,38% | 200,00 |
| 12.08.2024 | 35,60 | 36,20 | 35,60 | 36,20 | 4,32% | 419,00 |
| 09.08.2024 | 35,40 | 35,40 | 34,30 | 34,70 | -0,57% | 103,00 |
| 08.08.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,85% | - |
| 07.08.2024 | 35,00 | 35,20 | 34,70 | 35,20 | 0,00% | 300,00 |
| 06.08.2024 | 35,10 | 35,20 | 35,10 | 35,20 | 3,23% | 15,00 |
| 05.08.2024 | 35,40 | 35,40 | 33,70 | 34,10 | -5,01% | 416,00 |
| 02.08.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -1,91% | - |
| 01.08.2024 | 36,00 | 36,60 | 36,00 | 36,60 | 2,23% | 843,00 |
| 31.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,58% | - |
| 29.07.2024 | 34,70 | 34,90 | 34,70 | 34,90 | 0,29% | 50,00 |
| 26.07.2024 | 35,80 | 35,80 | 34,20 | 34,80 | -3,33% | 196,00 |
| 25.07.2024 | 36,20 | 36,20 | 35,80 | 36,00 | -0,55% | 100,00 |
| 24.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 23.07.2024 | 36,50 | 36,50 | 36,20 | 36,20 | 0,00% | 250,00 |
| 22.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,28% | - |
| 19.07.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -1,09% | - |
| 18.07.2024 | 36,50 | 36,70 | 36,50 | 36,70 | 0,82% | 8,00 |
| 17.07.2024 | 36,50 | 36,50 | 36,40 | 36,40 | 0,55% | 300,00 |
| 16.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 15.07.2024 | 36,50 | 36,50 | 36,20 | 36,20 | 0,28% | 50,00 |
| 12.07.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,84% | - |
| 11.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,83% | - |
| 10.07.2024 | 36,80 | 36,80 | 36,10 | 36,10 | 3,14% | 100,00 |
| 08.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | 1.242,00 |
| 05.07.2024 | 35,30 | 35,30 | 34,90 | 34,90 | -1,69% | 579,00 |
| 04.07.2024 | 35,90 | 35,90 | 35,50 | 35,50 | -2,47% | 159,00 |
| 03.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |