49,000€
0,82%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 49,40 | 49,40 | 48,30 | 49,00 | 0,82% | 71,00 |
| 31.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 30.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -2,42% | - |
| 29.07.2025 | 50,00 | 50,00 | 49,60 | 49,60 | -0,20% | 100,00 |
| 28.07.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 0,61% | - |
| 25.07.2025 | 49,30 | 49,40 | 49,30 | 49,40 | 2,28% | 50,00 |
| 24.07.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -1,02% | 25,00 |
| 23.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 22.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,62% | 50,00 |
| 21.07.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -0,62% | - |
| 18.07.2025 | 48,70 | 48,70 | 48,60 | 48,60 | 0,21% | 20,00 |
| 17.07.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 0,21% | - |
| 16.07.2025 | 47,60 | 48,40 | 47,60 | 48,40 | 1,68% | 24,00 |
| 15.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,63% | - |
| 14.07.2025 | 47,90 | 47,90 | 47,90 | 47,90 | -3,23% | 15,00 |
| 11.07.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 1,43% | - |
| 10.07.2025 | 50,00 | 50,00 | 48,80 | 48,80 | -0,41% | 50,00 |
| 09.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 5,38% | - |
| 07.07.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -2,72% | 25,00 |
| 04.07.2025 | 47,00 | 47,90 | 47,00 | 47,80 | 0,63% | 161,00 |
| 03.07.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 1,06% | 70,00 |
| 01.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 3,07% | 100,00 |
| 30.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 4,83% | 150,00 |
| 27.06.2025 | 43,90 | 43,90 | 43,50 | 43,50 | 0,93% | 4,00 |
| 26.06.2025 | 43,10 | 43,10 | 43,10 | 43,10 | -1,60% | - |
| 25.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 24.06.2025 | 43,00 | 43,00 | 42,80 | 42,80 | 1,18% | 31,00 |
| 23.06.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -0,70% | - |
| 20.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 19.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,16% | - |
| 18.06.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 1,17% | - |
| 17.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 3,65% | - |
| 13.06.2025 | 41,80 | 41,80 | 41,10 | 41,10 | -0,24% | 25,00 |
| 12.06.2025 | 42,00 | 42,00 | 41,20 | 41,20 | -3,96% | 20,00 |
| 11.06.2025 | 41,90 | 42,90 | 41,90 | 42,90 | 3,13% | 320,00 |
| 10.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,22% | - |
| 09.06.2025 | 41,50 | 41,50 | 41,10 | 41,10 | 0,24% | 75,00 |
| 06.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 05.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 04.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | - |
| 03.06.2025 | 40,40 | 41,10 | 40,40 | 41,10 | 0,74% | 5,00 |
| 02.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 30.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 29.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 28.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,22% | - |
| 27.05.2025 | 41,30 | 41,30 | 40,90 | 40,90 | -0,24% | 36,00 |
| 26.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,20% | - |
| 23.05.2025 | 41,60 | 41,60 | 41,50 | 41,50 | -0,48% | 150,00 |
| 22.05.2025 | 41,50 | 41,70 | 41,50 | 41,70 | -0,48% | 9,00 |
| 21.05.2025 | 41,80 | 41,90 | 41,80 | 41,90 | 1,21% | 34,00 |
| 20.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 19.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,72% | - |
| 16.05.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 1,70% | 40,00 |
| 15.05.2025 | 41,70 | 41,70 | 41,20 | 41,20 | -3,06% | 10,00 |
| 14.05.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,71% | 115,00 |
| 13.05.2025 | 41,10 | 42,20 | 41,10 | 42,20 | 3,94% | 639,00 |
| 12.05.2025 | 39,40 | 40,60 | 39,40 | 40,60 | 1,00% | 36,00 |
| 09.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,75% | - |
| 08.05.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -0,75% | - |
| 07.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 06.05.2025 | 39,70 | 39,80 | 39,70 | 39,80 | -1,49% | 17,00 |
| 05.05.2025 | 39,70 | 40,40 | 39,70 | 40,40 | 2,02% | 17,00 |
| 02.05.2025 | 39,00 | 39,60 | 38,00 | 39,60 | 1,28% | 153,00 |
| 30.04.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,00% | - |
| 29.04.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,00% | - |
| 28.04.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 1,82% | - |
| 25.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,78% | - |
| 24.04.2025 | 39,00 | 39,00 | 38,70 | 38,70 | -2,03% | 15,00 |
| 23.04.2025 | 40,20 | 40,20 | 39,50 | 39,50 | -1,50% | 13,00 |
| 22.04.2025 | 39,70 | 40,10 | 39,70 | 40,10 | 1,78% | 100,00 |
| 17.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 16.04.2025 | 40,00 | 40,10 | 39,60 | 39,60 | -2,94% | 12,00 |
| 15.04.2025 | 40,30 | 40,90 | 40,30 | 40,80 | 4,88% | 296,00 |
| 14.04.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -1,52% | - |
| 11.04.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,77% | - |
| 10.04.2025 | 37,30 | 39,20 | 37,30 | 39,20 | 6,52% | 110,00 |
| 09.04.2025 | 39,40 | 39,40 | 36,80 | 36,80 | -0,54% | 177,00 |
| 07.04.2025 | 37,00 | 37,80 | 36,50 | 37,00 | -6,57% | 482,00 |
| 04.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,28% | - |
| 03.04.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -1,26% | - |
| 02.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
| 01.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,39% | - |
| 31.03.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -2,33% | - |
| 28.03.2025 | 38,90 | 38,90 | 38,60 | 38,60 | -1,78% | 134,00 |
| 27.03.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -1,26% | - |
| 26.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,25% | - |
| 25.03.2025 | 40,10 | 40,10 | 39,90 | 39,90 | 0,00% | 447,00 |
| 24.03.2025 | 40,10 | 40,10 | 39,20 | 39,90 | 0,00% | 51,00 |
| 21.03.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 0,00% | - |
| 20.03.2025 | 39,50 | 40,00 | 39,50 | 39,90 | 0,25% | 42,00 |
| 19.03.2025 | 38,80 | 39,80 | 38,80 | 39,80 | 1,53% | 50,00 |
| 18.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,26% | - |
| 17.03.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 2,36% | - |
| 14.03.2025 | 38,50 | 38,50 | 38,20 | 38,20 | 2,41% | 125,00 |
| 13.03.2025 | 38,10 | 38,10 | 37,30 | 37,30 | -1,84% | 85,00 |
| 12.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | - |
| 11.03.2025 | 37,90 | 37,90 | 37,70 | 37,90 | -1,30% | 510,00 |
| 10.03.2025 | 40,00 | 40,00 | 38,40 | 38,40 | -3,03% | 224,00 |
| 07.03.2025 | 40,00 | 40,00 | 39,60 | 39,60 | 5,04% | 261,00 |
| 05.03.2025 | 37,20 | 37,70 | 37,10 | 37,70 | -2,58% | 244,00 |