39,500€
0,77%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 39,70 | 39,70 | 38,50 | 38,70 | -3,01% | 550,00 |
| 28.02.2025 | 41,30 | 41,30 | 39,30 | 39,90 | -1,72% | 250,00 |
| 27.02.2025 | 41,30 | 41,30 | 40,60 | 40,60 | -1,69% | 50,00 |
| 26.02.2025 | 41,30 | 41,30 | 41,00 | 41,30 | 0,98% | 91,00 |
| 25.02.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -2,62% | 100,00 |
| 24.02.2025 | 41,20 | 42,00 | 41,20 | 42,00 | 6,06% | 150,00 |
| 21.02.2025 | 39,50 | 39,60 | 39,50 | 39,60 | 1,28% | 150,00 |
| 20.02.2025 | 38,80 | 39,10 | 38,60 | 39,10 | -1,51% | 301,00 |
| 18.02.2025 | 40,40 | 40,40 | 39,40 | 39,70 | 2,06% | 250,00 |
| 17.02.2025 | 39,30 | 39,30 | 38,60 | 38,90 | 3,73% | 275,00 |
| 14.02.2025 | 35,60 | 37,80 | 35,60 | 37,50 | 8,07% | 1.307,00 |
| 13.02.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 1,76% | - |
| 12.02.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -1,45% | - |
| 11.02.2025 | 34,70 | 34,70 | 34,60 | 34,60 | -0,57% | 60,00 |
| 10.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,87% | - |
| 07.02.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,58% | - |
| 06.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,29% | - |
| 05.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 04.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,88% | - |
| 03.02.2025 | 34,20 | 34,20 | 34,00 | 34,10 | -1,16% | 623,00 |
| 31.01.2025 | 34,10 | 34,50 | 34,10 | 34,50 | 0,00% | 20,00 |
| 30.01.2025 | 34,10 | 34,50 | 34,10 | 34,50 | 0,58% | 100,00 |
| 29.01.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | 125,00 |
| 28.01.2025 | 34,10 | 34,30 | 34,10 | 34,30 | -1,44% | 4,00 |
| 27.01.2025 | 33,90 | 34,80 | 33,90 | 34,80 | 0,87% | 57,00 |
| 24.01.2025 | 34,40 | 34,50 | 34,40 | 34,50 | 0,29% | 150,00 |
| 23.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 22.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 21.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 20.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | - |
| 17.01.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -2,27% | - |
| 15.01.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 0,57% | 105,00 |
| 14.01.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | 8,00 |
| 13.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | 5,00 |
| 10.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | - |
| 09.01.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -1,73% | 200,00 |
| 08.01.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,57% | - |
| 07.01.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | - |
| 06.01.2025 | 35,30 | 35,30 | 34,80 | 34,80 | 0,58% | 2,00 |
| 03.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,47% | - |
| 02.01.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 0,00% | - |
| 30.12.2024 | 34,00 | 34,10 | 34,00 | 34,10 | 0,29% | 8,00 |
| 27.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 23.12.2024 | 34,10 | 34,60 | 34,00 | 34,00 | -0,58% | 16,00 |
| 20.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 19.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 18.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,46% | - |
| 16.12.2024 | 34,00 | 34,30 | 34,00 | 34,30 | -0,87% | 60,00 |
| 13.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,98% | - |
| 12.12.2024 | 34,60 | 35,30 | 34,60 | 35,30 | 2,02% | 335,00 |
| 11.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | 300,00 |
| 10.12.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,87% | - |
| 09.12.2024 | 34,90 | 34,90 | 34,60 | 34,60 | 0,29% | 50,00 |
| 06.12.2024 | 35,00 | 35,00 | 34,50 | 34,50 | -2,27% | 80,00 |
| 05.12.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 1,44% | - |
| 04.12.2024 | 34,30 | 34,80 | 34,30 | 34,80 | 0,87% | 100,00 |
| 03.12.2024 | 34,40 | 34,50 | 34,30 | 34,50 | -1,43% | 700,00 |
| 02.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | - |
| 29.11.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 1,74% | - |
| 28.11.2024 | 35,30 | 35,30 | 34,50 | 34,50 | -1,15% | 100,00 |
| 27.11.2024 | 34,70 | 34,90 | 34,70 | 34,90 | -1,41% | 11,00 |
| 26.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 25.11.2024 | 35,30 | 36,00 | 35,30 | 36,00 | 1,41% | 200,00 |
| 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 |