35,550€
1,86%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 35,60 | 35,60 | 35,30 | 35,30 | 1,15% | - |
| 21.11.2024 | 35,20 | 35,20 | 34,90 | 34,90 | 0,58% | - |
| 20.11.2024 | 35,30 | 35,30 | 34,70 | 34,70 | -1,42% | 30,00 |
| 19.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 18.11.2024 | 36,00 | 36,00 | 35,50 | 36,00 | 2,27% | - |
| 15.11.2024 | 34,70 | 35,20 | 34,70 | 35,20 | 1,73% | - |
| 14.11.2024 | 34,30 | 34,60 | 34,30 | 34,60 | 0,29% | - |
| 13.11.2024 | 34,20 | 34,50 | 34,20 | 34,50 | -0,86% | - |
| 12.11.2024 | 34,30 | 34,80 | 34,30 | 34,80 | 0,58% | - |
| 11.11.2024 | 34,30 | 34,60 | 33,60 | 34,60 | -1,42% | 3,00 |
| 08.11.2024 | 34,20 | 35,10 | 34,20 | 35,10 | 5,09% | 100,00 |
| 07.11.2024 | 33,50 | 33,50 | 33,40 | 33,40 | -0,30% | - |
| 06.11.2024 | 33,90 | 33,90 | 33,50 | 33,50 | -1,76% | - |
| 05.11.2024 | 33,20 | 34,10 | 33,20 | 34,10 | 0,00% | 35,00 |
| 04.11.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,00% | - |
| 01.11.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,00% | - |
| 31.10.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,29% | - |
| 30.10.2024 | 35,10 | 35,10 | 34,20 | 34,20 | 0,00% | 7,00 |
| 29.10.2024 | 34,10 | 34,20 | 34,10 | 34,20 | -1,72% | - |
| 28.10.2024 | 34,40 | 34,80 | 34,40 | 34,80 | 1,16% | - |
| 25.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,43% | - |
| 24.10.2024 | 34,50 | 34,90 | 34,50 | 34,90 | 0,87% | - |
| 23.10.2024 | 34,70 | 34,70 | 34,60 | 34,60 | 0,29% | - |
| 22.10.2024 | 34,20 | 34,50 | 34,20 | 34,50 | 0,88% | - |
| 21.10.2024 | 34,60 | 34,60 | 34,20 | 34,20 | -1,16% | - |
| 18.10.2024 | 34,10 | 34,60 | 34,10 | 34,60 | 1,76% | - |
| 17.10.2024 | 35,20 | 35,20 | 34,00 | 34,00 | -2,58% | - |
| 16.10.2024 | 34,20 | 34,90 | 34,20 | 34,90 | 2,35% | - |
| 15.10.2024 | 34,10 | 34,30 | 34,10 | 34,10 | 0,00% | - |
| 14.10.2024 | 34,70 | 34,70 | 34,10 | 34,10 | 0,00% | - |
| 11.10.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,58% | - |
| 10.10.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,29% | - |
| 09.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 08.10.2024 | 34,80 | 34,80 | 34,60 | 34,60 | -1,14% | - |
| 07.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 04.10.2024 | 35,10 | 35,10 | 34,40 | 35,00 | 1,74% | 50,00 |
| 03.10.2024 | 34,40 | 34,40 | 34,30 | 34,40 | -1,15% | - |
| 02.10.2024 | 34,30 | 34,80 | 34,30 | 34,80 | 1,16% | - |
| 01.10.2024 | 34,80 | 34,90 | 34,30 | 34,40 | -1,99% | 135,00 |
| 30.09.2024 | 35,00 | 35,10 | 35,00 | 35,10 | 0,29% | - |
| 27.09.2024 | 35,80 | 35,80 | 35,00 | 35,00 | -1,41% | 400,00 |
| 26.09.2024 | 35,60 | 35,60 | 35,50 | 35,50 | -0,84% | - |
| 25.09.2024 | 36,10 | 36,10 | 35,80 | 35,80 | -0,83% | - |
| 24.09.2024 | 36,40 | 36,40 | 36,00 | 36,10 | -0,82% | 255,00 |
| 23.09.2024 | 36,90 | 36,90 | 36,40 | 36,40 | -1,36% | 150,00 |
| 20.09.2024 | 37,80 | 37,80 | 36,70 | 36,90 | 0,27% | 311,00 |
| 19.09.2024 | 36,30 | 36,80 | 36,30 | 36,80 | 1,38% | - |
| 18.09.2024 | 35,80 | 36,30 | 35,80 | 36,30 | 0,55% | - |
| 17.09.2024 | 36,30 | 36,30 | 36,10 | 36,10 | -1,10% | - |
| 16.09.2024 | 36,60 | 36,90 | 36,50 | 36,50 | -0,27% | 30,00 |
| 13.09.2024 | 37,60 | 37,60 | 36,60 | 36,60 | -0,54% | - |
| 12.09.2024 | 36,30 | 37,30 | 36,30 | 36,80 | 0,27% | - |
| 11.09.2024 | 35,70 | 36,70 | 35,70 | 36,70 | 1,66% | - |
| 10.09.2024 | 37,10 | 37,30 | 35,90 | 36,10 | 0,28% | 30,00 |
| 09.09.2024 | 36,50 | 36,50 | 35,50 | 36,00 | -2,17% | 177,00 |
| 06.09.2024 | 37,20 | 37,20 | 36,30 | 36,80 | -3,16% | 135,00 |
| 05.09.2024 | 38,30 | 38,40 | 38,00 | 38,00 | -2,06% | - |
| 04.09.2024 | 39,00 | 39,00 | 38,50 | 38,80 | 0,52% | 80,00 |
| 03.09.2024 | 38,70 | 38,80 | 38,60 | 38,60 | -1,03% | - |
| 02.09.2024 | 40,00 | 40,00 | 39,00 | 39,00 | -3,47% | 102,00 |
| 30.08.2024 | 40,60 | 40,60 | 40,40 | 40,40 | -0,25% | - |
| 29.08.2024 | 39,80 | 41,00 | 39,80 | 40,50 | -0,98% | 100,00 |
| 28.08.2024 | 41,20 | 41,20 | 40,90 | 40,90 | -2,39% | - |
| 27.08.2024 | 42,80 | 42,80 | 41,90 | 41,90 | -0,71% | - |
| 26.08.2024 | 42,60 | 42,60 | 42,20 | 42,20 | 0,24% | 400,00 |
| 23.08.2024 | 42,80 | 42,80 | 40,80 | 42,10 | -0,94% | 350,00 |
| 22.08.2024 | 41,40 | 42,50 | 41,00 | 42,50 | 7,05% | 255,00 |
| 21.08.2024 | 39,30 | 40,50 | 39,30 | 39,70 | 1,02% | 174,00 |
| 20.08.2024 | 39,70 | 39,70 | 39,30 | 39,30 | -4,61% | - |
| 19.08.2024 | 39,20 | 41,20 | 38,90 | 41,20 | 7,85% | 545,00 |
| 16.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,87% | - |
| 15.08.2024 | 37,40 | 37,50 | 37,40 | 37,50 | 0,54% | - |
| 14.08.2024 | 36,80 | 37,30 | 36,80 | 37,30 | 2,75% | - |
| 13.08.2024 | 36,10 | 36,50 | 36,10 | 36,30 | 0,55% | - |
| 12.08.2024 | 35,30 | 36,10 | 35,30 | 36,10 | 5,25% | - |
| 09.08.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -3,11% | 80,00 |
| 08.08.2024 | 34,70 | 35,40 | 34,60 | 35,40 | 1,14% | 126,00 |
| 07.08.2024 | 34,90 | 35,00 | 34,80 | 35,00 | 0,57% | - |
| 06.08.2024 | 34,80 | 34,80 | 34,00 | 34,80 | 2,96% | - |
| 05.08.2024 | 35,30 | 35,30 | 33,80 | 33,80 | -4,25% | - |
| 02.08.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,28% | - |
| 01.08.2024 | 35,30 | 36,20 | 35,30 | 35,40 | 0,28% | 1.362,00 |
| 31.07.2024 | 35,40 | 35,40 | 35,30 | 35,30 | 0,00% | - |
| 30.07.2024 | 35,20 | 35,30 | 35,20 | 35,30 | 2,02% | - |
| 29.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | - |
| 26.07.2024 | 35,80 | 35,80 | 34,50 | 34,50 | -4,70% | - |
| 25.07.2024 | 36,20 | 36,70 | 36,20 | 36,20 | 1,12% | 138,00 |
| 24.07.2024 | 35,90 | 35,90 | 35,80 | 35,80 | -0,56% | - |
| 23.07.2024 | 35,90 | 36,00 | 35,90 | 36,00 | 0,00% | - |
| 22.07.2024 | 36,10 | 36,10 | 36,00 | 36,00 | -0,83% | - |
| 19.07.2024 | 36,20 | 36,30 | 36,20 | 36,30 | 0,00% | - |
| 18.07.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -0,55% | - |
| 17.07.2024 | 35,80 | 36,50 | 35,80 | 36,50 | 1,67% | 140,00 |
| 16.07.2024 | 35,80 | 35,90 | 35,80 | 35,90 | -0,28% | - |
| 15.07.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 0,56% | - |
| 12.07.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 0,85% | - |
| 11.07.2024 | 36,10 | 36,10 | 35,50 | 35,50 | -1,11% | - |
| 10.07.2024 | 35,80 | 35,90 | 31,30 | 35,90 | 1,13% | 331,00 |
| 09.07.2024 | 36,20 | 36,20 | 35,50 | 35,50 | -1,39% | - |
| 08.07.2024 | 34,90 | 36,00 | 34,90 | 36,00 | 4,05% | 300,00 |