47,350€
-0,11%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 48,00 | 48,00 | 44,35 | 47,45 | 0,11% | - |
| 03.07.2025 | 48,10 | 48,40 | 47,00 | 47,40 | -1,25% | 30,00 |
| 02.07.2025 | 48,30 | 48,30 | 47,60 | 48,00 | 0,00% | 701,00 |
| 01.07.2025 | 45,90 | 48,00 | 45,00 | 48,00 | 6,67% | - |
| 30.06.2025 | 43,40 | 45,00 | 43,40 | 45,00 | 4,17% | - |
| 27.06.2025 | 43,00 | 43,20 | 42,70 | 43,20 | 0,23% | - |
| 26.06.2025 | 43,60 | 44,00 | 43,10 | 43,10 | -1,15% | - |
| 25.06.2025 | 42,90 | 43,60 | 42,60 | 43,60 | 3,56% | - |
| 24.06.2025 | 42,70 | 42,70 | 42,00 | 42,10 | -0,94% | - |
| 23.06.2025 | 42,20 | 42,50 | 42,00 | 42,50 | 0,95% | 3,00 |
| 20.06.2025 | 42,20 | 42,20 | 42,00 | 42,10 | -0,94% | - |
| 19.06.2025 | 42,40 | 42,50 | 42,10 | 42,50 | 0,47% | 250,00 |
| 18.06.2025 | 42,20 | 42,40 | 42,20 | 42,30 | 0,71% | - |
| 17.06.2025 | 41,90 | 42,00 | 41,50 | 42,00 | 0,48% | - |
| 16.06.2025 | 40,80 | 43,20 | 40,60 | 41,80 | 1,46% | 202,00 |
| 13.06.2025 | 40,30 | 41,20 | 40,10 | 41,20 | -1,90% | - |
| 12.06.2025 | 42,30 | 42,40 | 42,00 | 42,00 | -0,94% | - |
| 11.06.2025 | 41,30 | 42,50 | 41,30 | 42,40 | 2,66% | 75,00 |
| 10.06.2025 | 40,80 | 41,30 | 40,60 | 41,30 | 1,23% | - |
| 09.06.2025 | 40,70 | 40,80 | 40,40 | 40,80 | -0,73% | - |
| 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% | - |