62,400€
4,70%
Echtzeit-Aktienkurs ROSENBAUER INTL
Bid:
Ask:
Aktienkurse zur ROSENBAUER INTL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 58,00 | 58,60 | 58,00 | 58,60 | -0,68% | - |
| 11.05.2026 | 58,40 | 59,00 | 58,40 | 59,00 | -0,34% | 58,00 |
| 08.05.2026 | 58,00 | 59,80 | 58,00 | 59,20 | 1,02% | 25,00 |
| 07.05.2026 | 58,40 | 58,60 | 57,40 | 58,60 | 2,09% | 30,00 |
| 06.05.2026 | 57,00 | 57,80 | 57,00 | 57,40 | 0,70% | 26,00 |
| 05.05.2026 | 57,60 | 57,60 | 56,40 | 57,00 | 0,35% | - |
| 04.05.2026 | 55,60 | 56,80 | 55,60 | 56,80 | -0,35% | - |
| 30.04.2026 | 56,80 | 57,00 | 56,80 | 57,00 | 0,35% | - |
| 29.04.2026 | 57,20 | 57,20 | 56,80 | 56,80 | 1,79% | - |
| 28.04.2026 | 54,80 | 55,80 | 54,80 | 55,80 | 1,09% | - |
| 27.04.2026 | 54,80 | 55,20 | 54,80 | 55,20 | -0,72% | - |
| 24.04.2026 | 54,80 | 55,60 | 54,60 | 55,60 | 1,46% | 360,00 |
| 23.04.2026 | 54,40 | 54,80 | 54,40 | 54,80 | 1,48% | - |
| 22.04.2026 | 54,60 | 55,00 | 54,00 | 54,00 | -1,10% | 11,00 |
| 21.04.2026 | 53,80 | 54,60 | 53,80 | 54,60 | 1,11% | 310,00 |
| 20.04.2026 | 52,40 | 54,00 | 52,40 | 54,00 | 0,00% | 45,00 |
| 17.04.2026 | 53,40 | 54,00 | 53,40 | 54,00 | -0,37% | - |
| 16.04.2026 | 54,40 | 54,60 | 54,20 | 54,20 | 0,37% | 15,00 |
| 15.04.2026 | 52,60 | 54,40 | 52,60 | 54,00 | 3,05% | 150,00 |
| 14.04.2026 | 50,60 | 53,20 | 50,60 | 52,40 | 3,97% | 455,00 |
| 13.04.2026 | 50,40 | 50,80 | 50,20 | 50,40 | 0,80% | 167,00 |
| 10.04.2026 | 48,90 | 50,60 | 48,90 | 50,00 | 4,82% | 300,00 |
| 09.04.2026 | 47,70 | 47,80 | 47,70 | 47,70 | -0,62% | - |
| 08.04.2026 | 48,20 | 48,20 | 47,50 | 48,00 | 3,00% | - |
| 07.04.2026 | 46,80 | 46,80 | 46,60 | 46,60 | 0,00% | - |
| 02.04.2026 | 45,30 | 46,60 | 45,30 | 46,60 | 1,30% | - |
| 01.04.2026 | 46,40 | 46,50 | 46,00 | 46,00 | 0,44% | - |
| 31.03.2026 | 45,40 | 46,20 | 45,40 | 45,80 | 0,66% | - |
| 30.03.2026 | 45,50 | 45,70 | 45,30 | 45,50 | 0,66% | 100,00 |
| 27.03.2026 | 45,40 | 45,40 | 45,20 | 45,20 | 0,00% | - |
| 26.03.2026 | 44,90 | 45,60 | 44,90 | 45,20 | -1,09% | - |
| 25.03.2026 | 45,50 | 45,70 | 45,50 | 45,70 | 0,44% | - |
| 24.03.2026 | 46,10 | 46,10 | 45,30 | 45,50 | -2,78% | - |
| 23.03.2026 | 46,10 | 46,80 | 45,70 | 46,80 | -2,50% | 150,00 |
| 20.03.2026 | 48,20 | 48,20 | 48,00 | 48,00 | 0,00% | - |
| 19.03.2026 | 47,60 | 48,40 | 47,60 | 48,00 | -1,44% | - |
| 18.03.2026 | 48,50 | 48,70 | 48,40 | 48,70 | 0,83% | - |
| 17.03.2026 | 47,50 | 48,50 | 47,50 | 48,30 | 0,62% | - |
| 16.03.2026 | 48,80 | 48,80 | 48,00 | 48,00 | -2,24% | - |
| 13.03.2026 | 48,10 | 49,10 | 48,10 | 49,10 | 0,00% | - |
| 12.03.2026 | 48,40 | 49,20 | 48,40 | 49,10 | -0,41% | 75,00 |
| 11.03.2026 | 46,40 | 49,30 | 46,40 | 49,30 | 4,23% | - |
| 10.03.2026 | 46,90 | 47,30 | 46,90 | 47,30 | 3,05% | - |
| 09.03.2026 | 45,20 | 47,00 | 45,20 | 45,90 | -2,55% | - |
| 06.03.2026 | 46,80 | 47,10 | 46,50 | 47,10 | 1,07% | - |
| 05.03.2026 | 46,70 | 47,30 | 46,60 | 46,60 | 1,53% | - |
| 04.03.2026 | 45,80 | 45,90 | 45,80 | 45,90 | 1,10% | - |
| 03.03.2026 | 46,10 | 46,10 | 45,40 | 45,40 | -4,42% | - |
| 02.03.2026 | 46,40 | 48,30 | 46,40 | 47,50 | -2,46% | 110,00 |
| 27.02.2026 | 48,30 | 48,70 | 48,30 | 48,70 | -0,81% | - |
| 26.02.2026 | 48,20 | 49,10 | 48,20 | 49,10 | 1,03% | 5,00 |
| 25.02.2026 | 49,00 | 49,00 | 48,60 | 48,60 | 0,00% | - |
| 24.02.2026 | 48,60 | 48,60 | 48,10 | 48,60 | -1,22% | - |
| 23.02.2026 | 48,30 | 49,20 | 48,30 | 49,20 | 0,20% | - |
| 20.02.2026 | 49,10 | 49,10 | 48,60 | 49,10 | -0,20% | - |
| 19.02.2026 | 48,30 | 49,20 | 48,30 | 49,20 | 0,00% | - |
| 18.02.2026 | 49,20 | 49,20 | 48,90 | 49,20 | 0,82% | 100,00 |
| 17.02.2026 | 48,60 | 49,10 | 48,60 | 48,80 | -1,41% | - |
| 16.02.2026 | 49,10 | 49,50 | 49,10 | 49,50 | 0,41% | 15,00 |
| 13.02.2026 | 48,30 | 49,30 | 48,30 | 49,30 | 1,86% | 200,00 |
| 12.02.2026 | 48,60 | 48,60 | 48,40 | 48,40 | 0,00% | - |
| 11.02.2026 | 49,00 | 49,00 | 48,30 | 48,40 | -0,82% | 62,00 |
| 10.02.2026 | 48,40 | 48,80 | 48,30 | 48,80 | 1,46% | - |
| 09.02.2026 | 47,00 | 48,10 | 47,00 | 48,10 | 1,26% | - |
| 06.02.2026 | 47,70 | 47,70 | 47,20 | 47,50 | -0,42% | - |
| 05.02.2026 | 47,20 | 47,70 | 47,20 | 47,70 | -2,25% | 18,00 |
| 04.02.2026 | 48,20 | 48,80 | 47,90 | 48,80 | 2,09% | - |
| 03.02.2026 | 47,10 | 47,90 | 47,10 | 47,80 | 1,06% | - |
| 02.02.2026 | 46,80 | 47,30 | 46,80 | 47,30 | -1,66% | - |
| 30.01.2026 | 48,40 | 48,90 | 47,60 | 48,10 | 0,00% | 150,00 |
| 29.01.2026 | 48,00 | 48,10 | 48,00 | 48,10 | 0,00% | - |
| 28.01.2026 | 48,30 | 48,80 | 48,10 | 48,10 | -0,21% | 58,00 |
| 27.01.2026 | 48,00 | 48,20 | 48,00 | 48,20 | 1,69% | - |
| 26.01.2026 | 47,60 | 47,60 | 47,20 | 47,40 | 0,85% | - |
| 23.01.2026 | 46,30 | 47,00 | 46,30 | 47,00 | 1,29% | - |
| 22.01.2026 | 47,30 | 47,40 | 46,40 | 46,40 | -1,49% | - |
| 21.01.2026 | 46,90 | 47,10 | 46,90 | 47,10 | 2,39% | - |
| 20.01.2026 | 46,20 | 46,50 | 46,00 | 46,00 | -2,34% | - |
| 19.01.2026 | 47,20 | 47,30 | 47,10 | 47,10 | -2,48% | - |
| 16.01.2026 | 48,40 | 48,40 | 48,30 | 48,30 | 0,00% | - |
| 15.01.2026 | 48,60 | 48,60 | 48,30 | 48,30 | 0,21% | - |
| 14.01.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 13.01.2026 | 47,60 | 48,00 | 47,60 | 48,00 | 1,91% | 50,00 |
| 12.01.2026 | 47,10 | 47,20 | 47,00 | 47,10 | -0,21% | - |
| 09.01.2026 | 46,50 | 47,20 | 46,50 | 47,20 | 1,51% | - |
| 08.01.2026 | 46,00 | 46,50 | 46,00 | 46,50 | 0,87% | 50,00 |
| 07.01.2026 | 46,60 | 46,60 | 46,00 | 46,10 | 0,22% | - |
| 06.01.2026 | 45,30 | 46,00 | 45,30 | 46,00 | 0,88% | - |
| 05.01.2026 | 46,40 | 46,40 | 45,60 | 45,60 | -1,51% | 200,00 |
| 02.01.2026 | 46,00 | 46,30 | 45,10 | 46,30 | 1,09% | - |
| 30.12.2025 | 45,70 | 45,80 | 45,60 | 45,80 | 0,88% | - |
| 29.12.2025 | 45,40 | 45,50 | 45,40 | 45,40 | -0,87% | 3,00 |