40,550€
-1,58%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,50 | 41,50 | 40,60 | 41,10 | 0,24% | 75,00 |
| 05.06.2025 | 40,60 | 41,00 | 40,30 | 41,00 | 0,24% | - |
| 04.06.2025 | 40,90 | 40,90 | 40,80 | 40,90 | 1,49% | - |
| 03.06.2025 | 40,60 | 40,60 | 40,30 | 40,30 | 0,00% | - |
| 02.06.2025 | 40,20 | 40,40 | 40,20 | 40,30 | -0,49% | - |
| 30.05.2025 | 40,20 | 40,50 | 40,20 | 40,50 | -0,25% | 30,00 |
| 29.05.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 0,50% | - |
| 28.05.2025 | 40,50 | 40,50 | 40,40 | 40,40 | 0,50% | - |
| 27.05.2025 | 40,50 | 40,50 | 40,20 | 40,20 | -0,99% | - |
| 26.05.2025 | 41,70 | 41,90 | 40,50 | 40,60 | -0,25% | 500,00 |
| 23.05.2025 | 41,70 | 41,70 | 40,70 | 40,70 | -2,86% | - |
| 22.05.2025 | 41,30 | 41,90 | 41,00 | 41,90 | 2,70% | 50,00 |
| 21.05.2025 | 40,80 | 41,80 | 40,80 | 40,80 | 0,25% | 24,00 |
| 20.05.2025 | 41,40 | 41,40 | 40,70 | 40,70 | -1,21% | - |
| 19.05.2025 | 41,40 | 41,40 | 41,10 | 41,20 | 0,00% | - |
| 16.05.2025 | 41,00 | 41,20 | 41,00 | 41,20 | 0,24% | 50,00 |
| 15.05.2025 | 40,50 | 41,70 | 40,50 | 41,10 | 1,73% | 10,00 |
| 14.05.2025 | 42,30 | 42,30 | 40,40 | 40,40 | -6,05% | 20,00 |
| 13.05.2025 | 39,90 | 43,00 | 39,70 | 43,00 | 8,86% | 14,00 |
| 12.05.2025 | 40,00 | 40,00 | 39,30 | 39,50 | 0,00% | - |
| 09.05.2025 | 39,70 | 39,70 | 39,10 | 39,50 | 0,77% | - |
| 08.05.2025 | 39,80 | 39,80 | 39,20 | 39,20 | -1,01% | - |
| 07.05.2025 | 39,80 | 39,80 | 39,40 | 39,60 | 0,51% | - |
| 06.05.2025 | 39,90 | 39,90 | 39,40 | 39,40 | -0,76% | 300,00 |
| 05.05.2025 | 39,20 | 39,70 | 39,20 | 39,70 | 1,79% | - |
| 02.05.2025 | 39,10 | 39,10 | 38,20 | 39,00 | 1,56% | - |
| 30.04.2025 | 38,70 | 38,70 | 38,40 | 38,40 | 0,26% | - |
| 29.04.2025 | 38,80 | 38,80 | 38,30 | 38,30 | -0,52% | - |
| 28.04.2025 | 38,10 | 38,50 | 38,10 | 38,50 | 0,00% | - |
| 25.04.2025 | 38,40 | 38,50 | 38,40 | 38,50 | 0,26% | - |
| 24.04.2025 | 38,90 | 39,00 | 38,40 | 38,40 | -2,54% | - |
| 23.04.2025 | 40,30 | 40,30 | 39,30 | 39,40 | 0,25% | - |
| 22.04.2025 | 39,50 | 40,00 | 39,30 | 39,30 | 0,26% | 50,00 |
| 17.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,26% | - |
| 16.04.2025 | 40,10 | 40,30 | 39,10 | 39,10 | -2,25% | - |
| 15.04.2025 | 38,60 | 40,00 | 38,60 | 40,00 | 3,09% | - |
| 14.04.2025 | 40,10 | 40,10 | 38,80 | 38,80 | -4,20% | 50,00 |
| 11.04.2025 | 39,20 | 40,50 | 39,00 | 40,50 | 3,85% | 23,00 |
| 10.04.2025 | 38,30 | 39,00 | 36,60 | 39,00 | 5,41% | - |
| 09.04.2025 | 37,80 | 38,60 | 37,00 | 37,00 | -2,63% | 12,00 |
| 08.04.2025 | 37,00 | 38,00 | 36,60 | 38,00 | 4,11% | 250,00 |
| 07.04.2025 | 37,10 | 38,80 | 36,50 | 36,50 | -5,93% | 75,00 |
| 04.04.2025 | 38,30 | 39,00 | 38,30 | 38,80 | 1,57% | - |
| 03.04.2025 | 37,60 | 40,00 | 37,60 | 38,20 | -1,80% | 8,00 |
| 02.04.2025 | 37,80 | 38,90 | 37,80 | 38,90 | 3,73% | - |
| 01.04.2025 | 37,30 | 37,50 | 37,30 | 37,50 | -2,09% | - |
| 31.03.2025 | 37,80 | 38,60 | 37,80 | 38,30 | -1,54% | 12,00 |
| 28.03.2025 | 38,40 | 38,90 | 38,40 | 38,90 | -0,26% | - |
| 27.03.2025 | 38,80 | 39,00 | 38,80 | 39,00 | -0,51% | - |
| 26.03.2025 | 39,30 | 39,30 | 39,20 | 39,20 | -1,01% | - |
| 25.03.2025 | 39,50 | 39,60 | 39,20 | 39,60 | 0,00% | - |
| 24.03.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 1,54% | 560,00 |
| 21.03.2025 | 39,10 | 39,30 | 39,00 | 39,00 | -1,52% | 50,00 |
| 20.03.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 0,51% | - |
| 19.03.2025 | 38,50 | 39,40 | 38,50 | 39,40 | 0,00% | - |
| 18.03.2025 | 38,40 | 39,40 | 38,10 | 39,40 | 3,14% | 2,00 |
| 17.03.2025 | 37,60 | 38,20 | 37,60 | 38,20 | -0,26% | - |
| 14.03.2025 | 38,30 | 38,60 | 38,30 | 38,30 | 1,06% | - |
| 13.03.2025 | 37,60 | 37,90 | 37,10 | 37,90 | 1,61% | 100,00 |
| 12.03.2025 | 37,50 | 38,30 | 37,30 | 37,30 | -2,10% | 118,00 |
| 11.03.2025 | 38,00 | 38,40 | 38,00 | 38,10 | -1,55% | - |
| 10.03.2025 | 38,80 | 39,10 | 38,70 | 38,70 | -2,03% | - |
| 07.03.2025 | 38,10 | 40,00 | 38,10 | 39,50 | 1,28% | 55,00 |
| 06.03.2025 | 39,30 | 39,30 | 38,90 | 39,00 | 0,26% | - |
| 05.03.2025 | 37,30 | 38,90 | 36,90 | 38,90 | 2,91% | - |
| 04.03.2025 | 38,00 | 38,50 | 37,80 | 37,80 | -2,33% | - |
| 03.03.2025 | 39,40 | 39,40 | 38,50 | 38,70 | -4,44% | 50,00 |
| 28.02.2025 | 40,30 | 40,50 | 39,20 | 40,50 | -1,22% | 75,00 |
| 27.02.2025 | 40,40 | 41,00 | 40,40 | 41,00 | 0,00% | 75,00 |
| 26.02.2025 | 40,60 | 41,00 | 40,10 | 41,00 | -0,73% | 35,00 |
| 25.02.2025 | 41,00 | 41,80 | 41,00 | 41,30 | 0,24% | 98,00 |
| 24.02.2025 | 40,10 | 41,70 | 40,10 | 41,20 | 4,04% | - |
| 21.02.2025 | 38,50 | 39,60 | 38,50 | 39,60 | 0,25% | 16,00 |
| 20.02.2025 | 37,80 | 39,50 | 37,70 | 39,50 | 3,40% | 5,00 |
| 19.02.2025 | 39,40 | 39,50 | 38,20 | 38,20 | -0,26% | 2,00 |
| 18.02.2025 | 39,50 | 39,50 | 38,30 | 38,30 | -0,26% | 28,00 |
| 17.02.2025 | 37,00 | 38,50 | 37,00 | 38,40 | 3,23% | 137,00 |
| 14.02.2025 | 35,00 | 37,90 | 35,00 | 37,20 | 9,41% | 1.500,00 |
| 13.02.2025 | 34,00 | 34,00 | 33,90 | 34,00 | 0,00% | - |
| 12.02.2025 | 34,20 | 34,20 | 34,00 | 34,00 | -2,02% | - |
| 11.02.2025 | 34,20 | 34,70 | 34,00 | 34,70 | 2,06% | 60,00 |
| 10.02.2025 | 34,90 | 34,90 | 34,00 | 34,00 | 0,00% | 270,00 |
| 07.02.2025 | 34,10 | 34,10 | 34,00 | 34,00 | 0,00% | - |
| 06.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 05.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 04.02.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 0,59% | 50,00 |
| 03.02.2025 | 34,10 | 34,10 | 34,00 | 34,00 | -0,87% | 240,00 |
| 31.01.2025 | 34,10 | 34,30 | 34,00 | 34,30 | 0,29% | - |
| 30.01.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 0,59% | - |
| 29.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 28.01.2025 | 34,10 | 34,10 | 34,00 | 34,00 | -0,87% | 40,00 |
| 27.01.2025 | 34,10 | 34,30 | 34,10 | 34,30 | 0,00% | - |
| 24.01.2025 | 34,50 | 34,50 | 34,30 | 34,30 | 0,88% | - |
| 23.01.2025 | 34,00 | 35,00 | 34,00 | 34,00 | 0,00% | 143,00 |
| 22.01.2025 | 34,00 | 34,10 | 34,00 | 34,00 | 0,00% | 40,00 |
| 21.01.2025 | 34,10 | 34,10 | 34,00 | 34,00 | -0,58% | - |
| 20.01.2025 | 34,30 | 34,30 | 34,20 | 34,20 | 0,29% | - |
| 17.01.2025 | 34,00 | 34,10 | 34,00 | 34,10 | -0,58% | - |
| 16.01.2025 | 34,20 | 34,30 | 34,20 | 34,30 | 0,00% | - |
| 15.01.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | - |