47,450€
3,15%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 46,40 | 46,50 | 46,00 | 46,00 | 0,44% | - |
| 31.03.2026 | 45,40 | 46,20 | 45,40 | 45,80 | 0,66% | - |
| 30.03.2026 | 45,50 | 45,70 | 45,30 | 45,50 | 0,66% | 100,00 |
| 27.03.2026 | 45,40 | 45,40 | 45,20 | 45,20 | 0,00% | - |
| 26.03.2026 | 44,90 | 45,60 | 44,90 | 45,20 | -1,09% | - |
| 25.03.2026 | 45,50 | 45,70 | 45,50 | 45,70 | 0,44% | - |
| 24.03.2026 | 46,10 | 46,10 | 45,30 | 45,50 | -2,78% | - |
| 23.03.2026 | 46,10 | 46,80 | 45,70 | 46,80 | -2,50% | 150,00 |
| 20.03.2026 | 48,20 | 48,20 | 48,00 | 48,00 | 0,00% | - |
| 19.03.2026 | 47,60 | 48,40 | 47,60 | 48,00 | -1,44% | - |
| 18.03.2026 | 48,50 | 48,70 | 48,40 | 48,70 | 0,83% | - |
| 17.03.2026 | 47,50 | 48,50 | 47,50 | 48,30 | 0,62% | - |
| 16.03.2026 | 48,80 | 48,80 | 48,00 | 48,00 | -2,24% | - |
| 13.03.2026 | 48,10 | 49,10 | 48,10 | 49,10 | 0,00% | - |
| 12.03.2026 | 48,40 | 49,20 | 48,40 | 49,10 | -0,41% | 75,00 |
| 11.03.2026 | 46,40 | 49,30 | 46,40 | 49,30 | 4,23% | - |
| 10.03.2026 | 46,90 | 47,30 | 46,90 | 47,30 | 3,05% | - |
| 09.03.2026 | 45,20 | 47,00 | 45,20 | 45,90 | -2,55% | - |
| 06.03.2026 | 46,80 | 47,10 | 46,50 | 47,10 | 1,07% | - |
| 05.03.2026 | 46,70 | 47,30 | 46,60 | 46,60 | 1,53% | - |
| 04.03.2026 | 45,80 | 45,90 | 45,80 | 45,90 | 1,10% | - |
| 03.03.2026 | 46,10 | 46,10 | 45,40 | 45,40 | -4,42% | - |
| 02.03.2026 | 46,40 | 48,30 | 46,40 | 47,50 | -2,46% | 110,00 |
| 27.02.2026 | 48,30 | 48,70 | 48,30 | 48,70 | -0,81% | - |
| 26.02.2026 | 48,20 | 49,10 | 48,20 | 49,10 | 1,03% | 5,00 |
| 25.02.2026 | 49,00 | 49,00 | 48,60 | 48,60 | 0,00% | - |
| 24.02.2026 | 48,60 | 48,60 | 48,10 | 48,60 | -1,22% | - |
| 23.02.2026 | 48,30 | 49,20 | 48,30 | 49,20 | 0,20% | - |
| 20.02.2026 | 49,10 | 49,10 | 48,60 | 49,10 | -0,20% | - |
| 19.02.2026 | 48,30 | 49,20 | 48,30 | 49,20 | 0,00% | - |
| 18.02.2026 | 49,20 | 49,20 | 48,90 | 49,20 | 0,82% | 100,00 |
| 17.02.2026 | 48,60 | 49,10 | 48,60 | 48,80 | -1,41% | - |
| 16.02.2026 | 49,10 | 49,50 | 49,10 | 49,50 | 0,41% | 15,00 |
| 13.02.2026 | 48,30 | 49,30 | 48,30 | 49,30 | 1,86% | 200,00 |
| 12.02.2026 | 48,60 | 48,60 | 48,40 | 48,40 | 0,00% | - |
| 11.02.2026 | 49,00 | 49,00 | 48,30 | 48,40 | -0,82% | 62,00 |
| 10.02.2026 | 48,40 | 48,80 | 48,30 | 48,80 | 1,46% | - |
| 09.02.2026 | 47,00 | 48,10 | 47,00 | 48,10 | 1,26% | - |
| 06.02.2026 | 47,70 | 47,70 | 47,20 | 47,50 | -0,42% | - |
| 05.02.2026 | 47,20 | 47,70 | 47,20 | 47,70 | -2,25% | 18,00 |
| 04.02.2026 | 48,20 | 48,80 | 47,90 | 48,80 | 2,09% | - |
| 03.02.2026 | 47,10 | 47,90 | 47,10 | 47,80 | 1,06% | - |
| 02.02.2026 | 46,80 | 47,30 | 46,80 | 47,30 | -1,66% | - |
| 30.01.2026 | 48,40 | 48,90 | 47,60 | 48,10 | 0,00% | 150,00 |
| 29.01.2026 | 48,00 | 48,10 | 48,00 | 48,10 | 0,00% | - |
| 28.01.2026 | 48,30 | 48,80 | 48,10 | 48,10 | -0,21% | 58,00 |
| 27.01.2026 | 48,00 | 48,20 | 48,00 | 48,20 | 1,69% | - |
| 26.01.2026 | 47,60 | 47,60 | 47,20 | 47,40 | 0,85% | - |
| 23.01.2026 | 46,30 | 47,00 | 46,30 | 47,00 | 1,29% | - |
| 22.01.2026 | 47,30 | 47,40 | 46,40 | 46,40 | -1,49% | - |
| 21.01.2026 | 46,90 | 47,10 | 46,90 | 47,10 | 2,39% | - |
| 20.01.2026 | 46,20 | 46,50 | 46,00 | 46,00 | -2,34% | - |
| 19.01.2026 | 47,20 | 47,30 | 47,10 | 47,10 | -2,48% | - |
| 16.01.2026 | 48,40 | 48,40 | 48,30 | 48,30 | 0,00% | - |
| 15.01.2026 | 48,60 | 48,60 | 48,30 | 48,30 | 0,21% | - |
| 14.01.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 13.01.2026 | 47,60 | 48,00 | 47,60 | 48,00 | 1,91% | 50,00 |
| 12.01.2026 | 47,10 | 47,20 | 47,00 | 47,10 | -0,21% | - |
| 09.01.2026 | 46,50 | 47,20 | 46,50 | 47,20 | 1,51% | - |
| 08.01.2026 | 46,00 | 46,50 | 46,00 | 46,50 | 0,87% | 50,00 |
| 07.01.2026 | 46,60 | 46,60 | 46,00 | 46,10 | 0,22% | - |
| 06.01.2026 | 45,30 | 46,00 | 45,30 | 46,00 | 0,88% | - |
| 05.01.2026 | 46,40 | 46,40 | 45,60 | 45,60 | -1,51% | 200,00 |
| 02.01.2026 | 46,00 | 46,30 | 45,10 | 46,30 | 1,09% | - |
| 30.12.2025 | 45,70 | 45,80 | 45,60 | 45,80 | 0,88% | - |
| 29.12.2025 | 45,40 | 45,50 | 45,40 | 45,40 | -0,87% | 3,00 |
| 23.12.2025 | 44,80 | 45,80 | 44,80 | 45,80 | 1,78% | 100,00 |
| 22.12.2025 | 45,10 | 45,30 | 45,00 | 45,00 | -0,88% | - |
| 19.12.2025 | 45,20 | 46,00 | 45,20 | 45,40 | 0,44% | 15,00 |
| 18.12.2025 | 45,40 | 45,60 | 45,20 | 45,20 | 0,22% | - |
| 17.12.2025 | 45,10 | 45,20 | 44,80 | 45,10 | -0,22% | - |
| 16.12.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 0,44% | - |
| 15.12.2025 | 44,50 | 45,00 | 44,50 | 45,00 | 1,12% | - |
| 12.12.2025 | 44,80 | 45,00 | 44,50 | 44,50 | -0,67% | - |
| 11.12.2025 | 44,60 | 45,00 | 44,60 | 44,80 | -0,44% | - |
| 10.12.2025 | 45,70 | 45,70 | 44,50 | 45,00 | 0,90% | 10,00 |
| 09.12.2025 | 45,40 | 45,40 | 44,60 | 44,60 | -1,55% | - |
| 08.12.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 0,22% | - |
| 05.12.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 0,00% | - |
| 04.12.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 0,22% | - |
| 03.12.2025 | 45,40 | 45,50 | 45,10 | 45,10 | -1,10% | - |
| 02.12.2025 | 45,40 | 45,60 | 45,30 | 45,60 | 0,66% | - |
| 01.12.2025 | 44,80 | 45,30 | 44,80 | 45,30 | 0,67% | - |
| 28.11.2025 | 45,10 | 45,20 | 45,00 | 45,00 | -0,22% | - |
| 27.11.2025 | 44,10 | 45,10 | 44,10 | 45,10 | 1,12% | - |
| 26.11.2025 | 45,50 | 45,50 | 44,60 | 44,60 | -1,76% | 115,00 |
| 25.11.2025 | 44,90 | 45,50 | 44,90 | 45,40 | 0,67% | - |
| 24.11.2025 | 44,80 | 45,30 | 44,60 | 45,10 | 1,12% | - |
| 21.11.2025 | 45,50 | 45,70 | 44,60 | 44,60 | -3,25% | - |
| 20.11.2025 | 45,40 | 46,60 | 45,40 | 46,10 | 1,99% | - |
| 19.11.2025 | 43,80 | 45,20 | 43,80 | 45,20 | 2,73% | 60,00 |
| 18.11.2025 | 45,70 | 45,90 | 44,00 | 44,00 | -5,38% | - |
| 17.11.2025 | 46,60 | 46,60 | 46,10 | 46,50 | 0,87% | - |
| 14.11.2025 | 46,60 | 47,60 | 46,10 | 46,10 | 2,22% | - |
| 13.11.2025 | 44,30 | 45,10 | 44,10 | 45,10 | 3,44% | - |
| 12.11.2025 | 43,40 | 43,60 | 43,10 | 43,60 | 0,46% | - |
| 11.11.2025 | 42,90 | 43,40 | 42,10 | 43,40 | -0,46% | - |
| 10.11.2025 | 43,90 | 44,00 | 43,60 | 43,60 | 0,23% | - |
| 07.11.2025 | 43,90 | 44,10 | 43,50 | 43,50 | -0,91% | - |
| 06.11.2025 | 44,00 | 44,80 | 43,90 | 43,90 | -1,57% | - |