40,250€
1,90%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 34,40 | 34,40 | 34,30 | 34,30 | 0,00% | - |
| 13.01.2025 | 34,30 | 35,10 | 34,30 | 34,30 | 0,59% | 28,00 |
| 10.01.2025 | 34,30 | 34,70 | 34,10 | 34,10 | -0,58% | - |
| 09.01.2025 | 34,10 | 34,30 | 34,10 | 34,30 | -0,29% | - |
| 08.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | - |
| 07.01.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,58% | - |
| 06.01.2025 | 34,70 | 34,70 | 34,30 | 34,30 | 0,88% | 50,00 |
| 03.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 02.01.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 0,89% | - |
| 30.12.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,30% | - |
| 27.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,90% | - |
| 23.12.2024 | 33,70 | 33,70 | 33,50 | 33,50 | -1,47% | 100,00 |
| 20.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 19.12.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -1,16% | - |
| 18.12.2024 | 34,50 | 34,50 | 34,40 | 34,40 | 0,58% | - |
| 17.12.2024 | 34,40 | 34,60 | 34,20 | 34,20 | 0,59% | 100,00 |
| 16.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | 50,00 |
| 13.12.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 1,18% | 200,00 |
| 12.12.2024 | 34,40 | 34,40 | 33,90 | 33,90 | -1,45% | - |
| 11.12.2024 | 34,10 | 34,40 | 34,10 | 34,40 | 0,58% | - |
| 10.12.2024 | 34,20 | 34,20 | 34,10 | 34,20 | 0,00% | 100,00 |
| 09.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,44% | - |
| 06.12.2024 | 35,00 | 35,00 | 34,70 | 34,70 | 0,29% | - |
| 05.12.2024 | 34,50 | 34,60 | 34,10 | 34,60 | 0,87% | - |
| 04.12.2024 | 34,30 | 35,00 | 34,30 | 34,30 | 0,59% | 20,00 |
| 03.12.2024 | 34,50 | 34,50 | 34,10 | 34,10 | -1,45% | - |
| 02.12.2024 | 34,60 | 34,60 | 34,50 | 34,60 | -0,29% | - |
| 29.11.2024 | 34,50 | 34,70 | 34,50 | 34,70 | 0,00% | - |
| 28.11.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,29% | - |
| 27.11.2024 | 35,00 | 35,00 | 34,60 | 34,60 | -3,08% | - |
| 26.11.2024 | 35,50 | 36,30 | 35,00 | 35,70 | 0,85% | 142,00 |
| 25.11.2024 | 35,30 | 35,40 | 35,30 | 35,40 | 0,28% | - |
| 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% | - |