62,900€
-0,79%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 63,50 | 63,90 | 62,70 | 62,70 | -1,10% | - |
| 28.09.2026 | 64,00 | 64,00 | 63,40 | 63,40 | -1,25% | - |
| 25.09.2026 | 63,20 | 64,20 | 63,20 | 64,20 | 0,94% | - |
| 24.09.2026 | 62,20 | 63,60 | 62,20 | 63,60 | 2,25% | 1,00 |
| 23.09.2026 | 63,20 | 63,20 | 61,80 | 62,20 | -1,89% | - |
| 22.09.2026 | 62,40 | 63,40 | 62,40 | 63,40 | 1,28% | - |
| 21.09.2026 | 64,60 | 64,60 | 62,00 | 62,60 | -2,19% | - |
| 18.09.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -0,31% | - |
| 17.09.2026 | 64,80 | 64,80 | 63,80 | 64,20 | 0,31% | - |
| 16.09.2026 | 64,20 | 64,20 | 63,80 | 64,00 | -0,93% | - |
| 15.09.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -0,92% | - |
| 14.09.2026 | 63,20 | 65,20 | 63,20 | 65,20 | 1,88% | - |
| 11.09.2026 | 65,40 | 65,40 | 64,00 | 64,00 | -2,74% | - |
| 10.09.2026 | 65,20 | 65,80 | 65,20 | 65,80 | 1,23% | - |
| 09.09.2026 | 64,80 | 65,00 | 64,80 | 65,00 | 2,52% | - |
| 08.09.2026 | 64,20 | 64,20 | 63,20 | 63,40 | -0,94% | - |
| 07.09.2026 | 63,80 | 64,20 | 63,80 | 64,00 | -0,31% | 328,00 |
| 04.09.2026 | 64,20 | 64,20 | 64,00 | 64,20 | -0,31% | 392,00 |
| 03.09.2026 | 64,40 | 64,40 | 63,60 | 64,40 | -0,31% | 35,00 |
| 02.09.2026 | 64,40 | 64,60 | 64,00 | 64,60 | 1,89% | - |
| 01.09.2026 | 64,20 | 64,20 | 63,40 | 63,40 | 0,63% | - |
| 31.08.2026 | 64,60 | 64,80 | 63,00 | 63,00 | -0,63% | 154,00 |
| 28.08.2026 | 62,80 | 63,40 | 62,80 | 63,40 | 5,67% | - |
| 27.08.2026 | 60,80 | 60,80 | 60,00 | 60,00 | -1,32% | 163,00 |
| 26.08.2026 | 61,20 | 61,20 | 60,00 | 60,80 | 0,33% | - |
| 25.08.2026 | 60,40 | 60,60 | 59,60 | 60,60 | 1,68% | - |
| 24.08.2026 | 59,80 | 59,80 | 59,40 | 59,60 | 2,41% | 645,00 |
| 21.08.2026 | 59,20 | 59,20 | 58,20 | 58,20 | -2,02% | - |
| 20.08.2026 | 60,60 | 60,60 | 59,40 | 59,40 | -2,62% | - |
| 19.08.2026 | 61,00 | 61,60 | 60,40 | 61,00 | 0,00% | 80,00 |
| 18.08.2026 | 63,40 | 63,40 | 61,00 | 61,00 | -1,29% | 85,00 |
| 17.08.2026 | 61,00 | 61,80 | 59,60 | 61,80 | 2,32% | 100,00 |
| 14.08.2026 | 59,20 | 60,40 | 58,80 | 60,40 | 3,42% | 10,00 |
| 13.08.2026 | 58,40 | 60,40 | 58,40 | 58,40 | -2,67% | - |
| 12.08.2026 | 62,00 | 62,00 | 60,00 | 60,00 | -2,28% | - |
| 11.08.2026 | 63,60 | 63,80 | 61,40 | 61,40 | -3,15% | - |
| 10.08.2026 | 65,00 | 65,40 | 63,40 | 63,40 | -0,94% | 15,00 |
| 07.08.2026 | 67,20 | 67,20 | 62,80 | 64,00 | -4,19% | 625,00 |
| 06.08.2026 | 64,20 | 66,80 | 64,20 | 66,80 | 4,38% | 23,00 |
| 05.08.2026 | 61,80 | 64,80 | 61,80 | 64,00 | -0,31% | 5,00 |
| 04.08.2026 | 62,60 | 64,20 | 62,60 | 64,20 | 2,23% | - |
| 03.08.2026 | 64,60 | 64,60 | 62,80 | 62,80 | 1,29% | 75,00 |
| 31.07.2026 | 61,00 | 62,00 | 60,80 | 62,00 | 2,99% | - |
| 30.07.2026 | 62,20 | 62,20 | 60,20 | 60,20 | -3,53% | - |
| 29.07.2026 | 61,40 | 62,40 | 61,40 | 62,40 | 2,30% | 60,00 |
| 28.07.2026 | 61,60 | 62,00 | 61,00 | 61,00 | -1,61% | 90,00 |
| 27.07.2026 | 62,20 | 62,60 | 61,40 | 62,00 | 2,31% | 30,00 |
| 24.07.2026 | 59,00 | 60,60 | 59,00 | 60,60 | 3,06% | - |
| 23.07.2026 | 60,20 | 60,20 | 58,80 | 58,80 | -1,01% | - |
| 22.07.2026 | 58,20 | 59,40 | 58,20 | 59,40 | 0,00% | - |
| 21.07.2026 | 58,60 | 59,40 | 57,00 | 59,40 | 0,00% | - |
| 20.07.2026 | 60,80 | 60,80 | 59,20 | 59,40 | -1,00% | 4,00 |
| 17.07.2026 | 60,00 | 60,00 | 59,80 | 60,00 | 0,33% | 70,00 |
| 16.07.2026 | 59,60 | 60,20 | 59,60 | 59,80 | 0,00% | - |
| 15.07.2026 | 59,60 | 59,80 | 59,60 | 59,80 | 1,01% | - |
| 14.07.2026 | 59,40 | 59,80 | 59,20 | 59,20 | 0,00% | - |
| 13.07.2026 | 58,40 | 59,20 | 58,20 | 59,20 | -0,34% | 55,00 |
| 10.07.2026 | 59,20 | 59,40 | 59,20 | 59,40 | -1,33% | - |
| 09.07.2026 | 61,00 | 61,00 | 60,20 | 60,20 | 0,00% | - |
| 08.07.2026 | 60,60 | 60,60 | 60,20 | 60,20 | -0,66% | - |
| 07.07.2026 | 60,00 | 60,60 | 59,80 | 60,60 | 4,12% | - |
| 06.07.2026 | 60,00 | 60,00 | 58,20 | 58,20 | -3,32% | - |
| 03.07.2026 | 59,80 | 60,60 | 59,80 | 60,20 | 0,33% | - |
| 02.07.2026 | 60,20 | 60,20 | 60,00 | 60,00 | -1,64% | - |
| 01.07.2026 | 59,40 | 61,00 | 59,40 | 61,00 | 2,35% | - |
| 30.06.2026 | 60,00 | 60,00 | 59,60 | 59,60 | -1,00% | - |
| 29.06.2026 | 59,00 | 60,20 | 59,00 | 60,20 | 0,33% | - |
| 26.06.2026 | 59,60 | 60,00 | 59,60 | 60,00 | 0,00% | - |
| 25.06.2026 | 57,60 | 60,00 | 57,60 | 60,00 | 5,26% | - |
| 24.06.2026 | 56,20 | 57,00 | 56,20 | 57,00 | 0,35% | - |
| 23.06.2026 | 59,00 | 59,00 | 56,80 | 56,80 | -3,73% | 35,00 |
| 22.06.2026 | 59,60 | 59,60 | 59,00 | 59,00 | 0,00% | - |
| 19.06.2026 | 60,60 | 60,60 | 59,00 | 59,00 | -1,99% | - |
| 18.06.2026 | 60,00 | 60,20 | 60,00 | 60,20 | 0,33% | - |
| 17.06.2026 | 58,20 | 60,00 | 58,20 | 60,00 | 2,39% | - |
| 16.06.2026 | 62,00 | 62,00 | 58,60 | 58,60 | -6,39% | 75,00 |
| 15.06.2026 | 62,20 | 62,60 | 62,20 | 62,60 | 0,00% | - |
| 12.06.2026 | 62,60 | 63,00 | 62,60 | 62,60 | 0,64% | - |
| 11.06.2026 | 62,00 | 62,60 | 62,00 | 62,20 | 0,00% | - |
| 10.06.2026 | 62,60 | 62,60 | 62,20 | 62,20 | -1,27% | - |
| 09.06.2026 | 62,60 | 63,00 | 62,60 | 63,00 | 0,00% | - |
| 08.06.2026 | 61,40 | 63,00 | 61,40 | 63,00 | -1,25% | 1,00 |
| 05.06.2026 | 62,60 | 63,80 | 62,60 | 63,80 | 2,57% | - |
| 04.06.2026 | 60,80 | 62,20 | 60,80 | 62,20 | 0,32% | 10,00 |
| 03.06.2026 | 61,40 | 62,00 | 61,20 | 62,00 | -0,32% | - |
| 02.06.2026 | 62,40 | 62,40 | 61,80 | 62,20 | -1,58% | - |
| 01.06.2026 | 63,00 | 63,60 | 63,00 | 63,20 | 0,00% | - |
| 29.05.2026 | 63,40 | 63,40 | 63,00 | 63,20 | 0,00% | - |
| 28.05.2026 | 62,20 | 63,20 | 62,20 | 63,20 | 0,96% | - |
| 27.05.2026 | 63,40 | 63,40 | 61,60 | 62,60 | 0,97% | 674,00 |
| 26.05.2026 | 61,60 | 62,00 | 61,60 | 62,00 | 0,00% | - |
| 25.05.2026 | 62,60 | 62,60 | 62,00 | 62,00 | 0,65% | 1.000,00 |
| 22.05.2026 | 60,80 | 61,60 | 60,60 | 61,60 | 3,36% | 1,00 |
| 21.05.2026 | 62,00 | 62,80 | 59,60 | 59,60 | -5,10% | 1.189,00 |
| 20.05.2026 | 61,00 | 62,80 | 61,00 | 62,80 | 3,63% | 161,00 |
| 19.05.2026 | 58,60 | 60,60 | 58,60 | 60,60 | 2,02% | - |
| 18.05.2026 | 57,40 | 59,40 | 57,40 | 59,40 | 1,71% | - |
| 15.05.2026 | 58,80 | 58,80 | 58,40 | 58,40 | -1,02% | - |
| 14.05.2026 | 57,60 | 59,00 | 57,20 | 59,00 | 1,37% | - |
| 13.05.2026 | 59,20 | 59,20 | 58,20 | 58,20 | -0,68% | - |