45,200€
-0,11%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 44,90 | 45,00 | 44,90 | 44,90 | -0,77% | - |
| 12.12.2025 | 45,20 | 45,35 | 44,85 | 45,25 | -0,11% | - |
| 11.12.2025 | 45,05 | 45,30 | 45,05 | 45,30 | 2,03% | - |
| 09.12.2025 | 45,55 | 45,70 | 44,40 | 44,40 | -0,89% | - |
| 08.12.2025 | 45,40 | 45,55 | 44,80 | 44,80 | -0,44% | - |
| 05.12.2025 | 45,45 | 45,55 | 45,00 | 45,00 | 0,45% | - |
| 04.12.2025 | 45,55 | 45,55 | 44,80 | 44,80 | -0,44% | - |
| 03.12.2025 | 45,90 | 45,90 | 45,00 | 45,00 | 0,00% | - |
| 01.12.2025 | 45,25 | 45,60 | 45,00 | 45,00 | 0,67% | - |
| 28.11.2025 | 45,65 | 45,70 | 44,70 | 44,70 | 0,00% | - |
| 27.11.2025 | 44,80 | 45,50 | 44,65 | 44,70 | 2,52% | - |
| 26.11.2025 | 45,60 | 45,80 | 43,60 | 43,60 | -1,80% | 150,00 |
| 25.11.2025 | 45,35 | 46,05 | 44,40 | 44,40 | -1,33% | 40,00 |
| 24.11.2025 | 45,40 | 45,80 | 44,75 | 45,00 | 2,27% | 15,00 |
| 21.11.2025 | 45,80 | 46,10 | 44,00 | 44,00 | -3,93% | - |
| 20.11.2025 | 46,10 | 46,85 | 45,60 | 45,80 | 1,78% | - |
| 19.11.2025 | 44,35 | 45,90 | 44,15 | 45,00 | 3,69% | - |
| 18.11.2025 | 45,90 | 46,30 | 43,40 | 43,40 | -6,26% | - |
| 17.11.2025 | 47,15 | 47,35 | 45,95 | 46,30 | 2,21% | - |
| 14.11.2025 | 46,60 | 48,05 | 45,30 | 45,30 | 1,34% | - |
| 13.11.2025 | 45,20 | 47,00 | 44,40 | 44,70 | 2,76% | - |
| 12.11.2025 | 43,70 | 44,60 | 43,35 | 43,50 | 0,46% | - |
| 11.11.2025 | 42,85 | 44,00 | 42,20 | 43,30 | 2,36% | - |
| 10.11.2025 | 44,30 | 44,30 | 42,30 | 42,30 | -1,86% | - |
| 07.11.2025 | 44,30 | 44,45 | 43,10 | 43,10 | -1,82% | - |
| 06.11.2025 | 44,25 | 44,65 | 43,85 | 43,90 | -0,23% | - |
| 05.11.2025 | 44,90 | 45,00 | 44,00 | 44,00 | -1,12% | - |
| 04.11.2025 | 46,10 | 46,10 | 44,50 | 44,50 | -1,55% | - |
| 03.11.2025 | 46,15 | 46,30 | 45,20 | 45,20 | -1,31% | - |
| 31.10.2025 | 46,90 | 46,95 | 45,80 | 45,80 | 0,22% | - |
| 30.10.2025 | 46,60 | 47,20 | 45,05 | 45,70 | -0,65% | - |
| 29.10.2025 | 46,95 | 47,35 | 46,00 | 46,00 | 1,10% | - |
| 28.10.2025 | 46,10 | 46,75 | 45,50 | 45,50 | 1,11% | - |
| 27.10.2025 | 46,35 | 46,40 | 45,00 | 45,00 | -1,53% | - |
| 24.10.2025 | 46,80 | 47,00 | 45,70 | 45,70 | 1,11% | - |
| 23.10.2025 | 46,80 | 46,80 | 45,20 | 45,20 | -1,31% | - |
| 22.10.2025 | 46,10 | 46,95 | 45,65 | 45,80 | 3,85% | - |
| 21.10.2025 | 45,10 | 45,75 | 44,10 | 44,10 | 0,46% | - |
| 20.10.2025 | 45,20 | 45,20 | 43,90 | 43,90 | -1,35% | - |
| 17.10.2025 | 45,00 | 45,10 | 44,50 | 44,50 | 0,23% | - |
| 16.10.2025 | 45,15 | 45,60 | 44,40 | 44,40 | 0,00% | - |
| 15.10.2025 | 45,60 | 45,70 | 44,40 | 44,40 | -1,33% | - |
| 14.10.2025 | 46,70 | 46,95 | 44,90 | 45,00 | -3,85% | - |
| 13.10.2025 | 45,90 | 47,40 | 45,60 | 46,80 | 3,31% | - |
| 10.10.2025 | 46,55 | 46,55 | 45,30 | 45,30 | 0,67% | - |
| 09.10.2025 | 44,80 | 46,55 | 44,80 | 45,00 | 1,12% | - |
| 08.10.2025 | 45,05 | 45,40 | 44,50 | 44,50 | 0,23% | 9,00 |
| 07.10.2025 | 44,75 | 45,20 | 44,40 | 44,40 | 0,91% | - |
| 06.10.2025 | 44,75 | 45,30 | 44,00 | 44,00 | -2,22% | - |
| 03.10.2025 | 45,10 | 46,55 | 45,00 | 45,00 | 1,12% | - |
| 02.10.2025 | 45,40 | 45,70 | 44,50 | 44,50 | 0,23% | - |
| 01.10.2025 | 46,00 | 46,10 | 44,40 | 44,40 | -2,95% | - |
| 30.09.2025 | 45,05 | 46,05 | 45,00 | 45,75 | 1,89% | - |
| 29.09.2025 | 46,30 | 46,40 | 44,90 | 44,90 | -1,75% | 140,00 |
| 26.09.2025 | 46,85 | 46,90 | 45,70 | 45,70 | -1,51% | - |
| 25.09.2025 | 47,00 | 47,20 | 46,40 | 46,40 | 1,75% | - |
| 24.09.2025 | 47,10 | 47,10 | 45,60 | 45,60 | -1,94% | 300,00 |
| 23.09.2025 | 47,10 | 47,20 | 46,50 | 46,50 | 1,97% | 800,00 |
| 22.09.2025 | 46,30 | 46,35 | 45,60 | 45,60 | 0,88% | 424,00 |
| 19.09.2025 | 45,35 | 46,20 | 45,10 | 45,20 | 1,12% | - |
| 18.09.2025 | 46,40 | 46,40 | 44,70 | 44,70 | -0,67% | - |
| 17.09.2025 | 46,65 | 46,70 | 45,00 | 45,00 | -2,17% | - |
| 16.09.2025 | 47,05 | 47,15 | 46,00 | 46,00 | 0,22% | - |
| 15.09.2025 | 46,80 | 47,50 | 42,70 | 45,90 | -2,55% | - |
| 12.09.2025 | 47,15 | 47,15 | 47,05 | 47,10 | 2,61% | - |
| 11.09.2025 | 46,65 | 47,45 | 45,90 | 45,90 | -2,55% | - |
| 10.09.2025 | 47,15 | 47,20 | 47,10 | 47,10 | 0,43% | - |
| 09.09.2025 | 46,80 | 47,40 | 46,80 | 46,90 | 2,85% | - |
| 08.09.2025 | 45,00 | 46,90 | 44,95 | 45,60 | 2,47% | - |
| 05.09.2025 | 44,80 | 44,95 | 44,40 | 44,50 | 0,56% | - |
| 04.09.2025 | 44,55 | 44,65 | 41,60 | 44,25 | 0,34% | - |
| 03.09.2025 | 45,20 | 46,00 | 42,40 | 44,10 | -1,78% | - |
| 02.09.2025 | 45,65 | 45,65 | 42,20 | 44,90 | -0,22% | - |
| 01.09.2025 | 45,65 | 46,10 | 44,00 | 45,00 | -2,81% | - |
| 29.08.2025 | 46,00 | 46,60 | 42,90 | 46,30 | 0,33% | - |
| 28.08.2025 | 46,15 | 46,55 | 41,80 | 46,15 | 0,54% | - |
| 27.08.2025 | 47,05 | 47,55 | 45,90 | 45,90 | -1,71% | - |
| 26.08.2025 | 46,40 | 47,90 | 43,10 | 46,70 | -1,16% | - |
| 25.08.2025 | 47,90 | 48,05 | 43,10 | 47,25 | -2,98% | - |
| 22.08.2025 | 49,10 | 49,20 | 48,15 | 48,70 | 1,46% | - |
| 21.08.2025 | 47,65 | 48,25 | 46,00 | 48,00 | 0,73% | - |
| 20.08.2025 | 47,35 | 47,95 | 46,90 | 47,65 | 0,53% | 50,00 |
| 19.08.2025 | 46,35 | 47,55 | 46,15 | 47,40 | 2,27% | - |
| 18.08.2025 | 46,15 | 46,75 | 42,20 | 46,35 | -0,86% | - |
| 15.08.2025 | 46,60 | 46,95 | 41,30 | 46,75 | 0,54% | - |
| 14.08.2025 | 44,90 | 46,90 | 40,50 | 46,50 | 4,49% | - |
| 13.08.2025 | 44,95 | 45,10 | 41,60 | 44,50 | -2,41% | 49,00 |
| 12.08.2025 | 46,60 | 46,70 | 44,75 | 45,60 | -2,25% | - |
| 11.08.2025 | 48,60 | 48,90 | 46,55 | 46,65 | -2,00% | - |
| 08.08.2025 | 48,75 | 48,80 | 46,40 | 47,60 | -2,36% | 400,00 |
| 07.08.2025 | 49,35 | 49,45 | 48,40 | 48,75 | 0,41% | 290,00 |
| 06.08.2025 | 49,85 | 50,00 | 48,45 | 48,55 | -2,41% | - |
| 05.08.2025 | 49,45 | 50,55 | 49,20 | 49,75 | -0,20% | 194,00 |
| 04.08.2025 | 49,00 | 49,95 | 48,60 | 49,85 | 2,05% | - |
| 01.08.2025 | 48,70 | 49,25 | 48,25 | 48,85 | 0,31% | - |
| 31.07.2025 | 48,70 | 49,60 | 48,50 | 48,70 | 0,31% | 40,00 |
| 30.07.2025 | 50,00 | 50,00 | 48,15 | 48,55 | -1,72% | - |
| 29.07.2025 | 50,70 | 50,70 | 49,15 | 49,40 | -0,40% | - |
| 28.07.2025 | 49,50 | 50,25 | 46,80 | 49,60 | 0,51% | - |
| 25.07.2025 | 48,55 | 50,00 | 48,35 | 49,35 | 0,20% | - |