35,000€
-1,96%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 35,90 | 36,30 | 35,30 | 35,45 | -1,25% | - |
| 26.09.2024 | 35,60 | 42,95 | 35,60 | 35,90 | -0,28% | - |
| 25.09.2024 | 36,40 | 42,65 | 35,85 | 36,00 | -1,23% | - |
| 24.09.2024 | 36,80 | 39,15 | 36,15 | 36,45 | -0,95% | - |
| 23.09.2024 | 37,15 | 37,30 | 36,60 | 36,80 | -0,81% | - |
| 20.09.2024 | 37,40 | 39,45 | 36,95 | 37,10 | -0,93% | - |
| 19.09.2024 | 36,40 | 42,90 | 36,40 | 37,45 | 0,54% | - |
| 18.09.2024 | 36,45 | 42,90 | 36,00 | 37,25 | 1,92% | - |
| 17.09.2024 | 36,40 | 43,50 | 36,40 | 36,55 | -0,68% | - |
| 16.09.2024 | 36,85 | 37,50 | 36,70 | 36,80 | -0,14% | 140,00 |
| 13.09.2024 | 36,90 | 39,05 | 36,65 | 36,85 | -1,73% | - |
| 12.09.2024 | 37,40 | 39,00 | 37,25 | 37,50 | 1,35% | - |
| 11.09.2024 | 35,70 | 38,50 | 35,70 | 37,00 | 2,35% | 500,00 |
| 10.09.2024 | 36,30 | 39,45 | 35,95 | 36,15 | -0,14% | - |
| 09.09.2024 | 37,20 | 38,95 | 35,75 | 36,20 | -2,69% | 198,00 |
| 06.09.2024 | 37,80 | 43,60 | 37,10 | 37,20 | -3,00% | 34,00 |
| 05.09.2024 | 38,90 | 44,20 | 38,20 | 38,35 | -2,42% | - |
| 04.09.2024 | 39,15 | 39,35 | 38,75 | 39,30 | 0,38% | - |
| 03.09.2024 | 39,45 | 39,80 | 38,85 | 39,15 | -0,76% | 6,00 |
| 02.09.2024 | 40,95 | 41,40 | 38,65 | 39,45 | -3,66% | 300,00 |
| 30.08.2024 | 40,90 | 45,75 | 40,75 | 40,95 | 1,87% | - |
| 29.08.2024 | 40,20 | 41,05 | 40,20 | 40,20 | -0,74% | - |
| 28.08.2024 | 42,40 | 42,40 | 40,25 | 40,50 | -4,48% | 320,00 |
| 27.08.2024 | 42,10 | 43,45 | 42,10 | 42,40 | -0,70% | 300,00 |
| 26.08.2024 | 42,60 | 47,60 | 42,50 | 42,70 | -0,47% | - |
| 23.08.2024 | 42,50 | 42,95 | 40,95 | 42,90 | 0,82% | 120,00 |
| 22.08.2024 | 40,20 | 42,85 | 40,20 | 42,55 | 5,71% | 520,00 |
| 21.08.2024 | 39,95 | 40,40 | 39,70 | 40,25 | 0,75% | 200,00 |
| 20.08.2024 | 39,50 | 40,10 | 39,50 | 39,95 | -0,75% | - |
| 19.08.2024 | 38,60 | 42,70 | 38,55 | 40,25 | 4,27% | 100,00 |
| 16.08.2024 | 38,00 | 38,95 | 37,90 | 38,60 | 1,58% | 180,00 |
| 15.08.2024 | 38,05 | 40,85 | 37,85 | 38,00 | -0,13% | 150,00 |
| 14.08.2024 | 36,90 | 41,90 | 36,85 | 38,05 | 2,70% | 540,00 |
| 13.08.2024 | 36,60 | 37,75 | 36,55 | 37,05 | 1,37% | - |
| 12.08.2024 | 34,10 | 37,25 | 34,10 | 36,55 | 6,10% | - |
| 09.08.2024 | 35,10 | 35,40 | 34,45 | 34,45 | -1,85% | - |
| 08.08.2024 | 35,05 | 35,60 | 34,65 | 35,10 | 0,14% | - |
| 07.08.2024 | 35,20 | 35,40 | 35,00 | 35,05 | -0,57% | - |
| 06.08.2024 | 33,80 | 35,35 | 33,80 | 35,25 | 2,77% | 100,00 |
| 05.08.2024 | 35,60 | 35,65 | 33,50 | 34,30 | -3,65% | 700,00 |
| 02.08.2024 | 35,60 | 37,30 | 35,55 | 35,60 | -0,28% | - |
| 01.08.2024 | 35,60 | 41,50 | 32,85 | 35,70 | 0,71% | - |
| 31.07.2024 | 35,20 | 35,90 | 35,20 | 35,45 | -0,42% | - |
| 30.07.2024 | 35,05 | 36,00 | 35,00 | 35,60 | 1,57% | - |
| 29.07.2024 | 34,90 | 35,15 | 34,90 | 35,05 | 0,29% | - |
| 26.07.2024 | 35,85 | 36,30 | 34,10 | 34,95 | -2,51% | 50,00 |
| 25.07.2024 | 35,60 | 38,65 | 35,60 | 35,85 | 1,13% | 400,00 |
| 24.07.2024 | 35,90 | 38,70 | 35,45 | 35,45 | -2,48% | 100,00 |
| 23.07.2024 | 36,45 | 38,75 | 36,20 | 36,35 | -0,27% | 30,00 |
| 22.07.2024 | 36,70 | 38,80 | 36,40 | 36,45 | -0,55% | - |
| 19.07.2024 | 36,30 | 38,90 | 36,30 | 36,65 | -0,41% | - |
| 18.07.2024 | 36,30 | 38,30 | 36,30 | 36,80 | 0,14% | - |
| 17.07.2024 | 36,20 | 36,80 | 36,15 | 36,75 | 1,38% | - |
| 16.07.2024 | 36,35 | 36,35 | 36,10 | 36,25 | -0,28% | - |
| 15.07.2024 | 36,15 | 36,50 | 35,80 | 36,35 | 0,55% | - |
| 12.07.2024 | 36,15 | 36,40 | 35,95 | 36,15 | 0,70% | - |
| 11.07.2024 | 36,10 | 36,55 | 35,90 | 35,90 | -0,55% | - |
| 10.07.2024 | 36,25 | 36,40 | 32,55 | 36,10 | -0,41% | - |
| 09.07.2024 | 36,30 | 36,60 | 36,00 | 36,25 | -0,41% | 700,00 |
| 08.07.2024 | 35,15 | 36,60 | 34,75 | 36,40 | 3,41% | 264,00 |
| 05.07.2024 | 35,50 | 35,50 | 34,80 | 35,20 | -0,85% | 85,00 |
| 04.07.2024 | 36,10 | 36,70 | 35,35 | 35,50 | -2,87% | - |
| 03.07.2024 | 36,40 | 36,65 | 36,15 | 36,55 | 0,27% | - |
| 02.07.2024 | 35,50 | 36,45 | 35,50 | 36,45 | 1,25% | - |
| 01.07.2024 | 35,10 | 36,30 | 35,10 | 36,00 | 1,27% | - |
| 28.06.2024 | 35,85 | 36,20 | 35,40 | 35,55 | -0,84% | - |
| 27.06.2024 | 35,95 | 36,65 | 35,85 | 35,85 | -0,28% | 500,00 |
| 26.06.2024 | 36,25 | 36,80 | 35,40 | 35,95 | -0,83% | 100,00 |
| 25.06.2024 | 35,90 | 38,75 | 35,90 | 36,25 | 0,28% | - |
| 24.06.2024 | 36,00 | 37,00 | 36,00 | 36,15 | -0,69% | 600,00 |
| 21.06.2024 | 35,30 | 36,80 | 34,85 | 36,40 | 4,45% | - |
| 20.06.2024 | 33,80 | 35,40 | 30,75 | 34,85 | 1,90% | 1.000,00 |
| 19.06.2024 | 33,20 | 34,65 | 33,20 | 34,20 | 2,09% | - |
| 18.06.2024 | 34,70 | 34,95 | 30,60 | 33,50 | -4,42% | - |
| 17.06.2024 | 35,20 | 35,90 | 34,95 | 35,05 | -0,71% | - |
| 14.06.2024 | 34,80 | 35,60 | 34,60 | 35,30 | 0,14% | - |
| 13.06.2024 | 33,80 | 35,75 | 33,80 | 35,25 | 3,52% | - |
| 12.06.2024 | 34,50 | 35,35 | 33,75 | 34,05 | -1,16% | - |
| 11.06.2024 | 35,70 | 35,70 | 34,20 | 34,45 | -3,77% | - |
| 10.06.2024 | 34,90 | 36,20 | 34,90 | 35,80 | 1,42% | - |
| 07.06.2024 | 34,60 | 35,50 | 34,60 | 35,30 | 0,86% | - |
| 06.06.2024 | 33,15 | 38,65 | 33,10 | 35,00 | 5,26% | - |
| 05.06.2024 | 31,45 | 34,10 | 31,15 | 33,25 | 5,22% | - |
| 04.06.2024 | 30,90 | 31,70 | 30,90 | 31,60 | 1,94% | - |
| 03.06.2024 | 30,80 | 33,30 | 30,30 | 31,00 | 0,65% | - |
| 31.05.2024 | 31,10 | 33,30 | 30,75 | 30,80 | -1,12% | - |
| 30.05.2024 | 30,60 | 33,45 | 30,60 | 31,15 | 0,81% | - |
| 29.05.2024 | 31,15 | 33,35 | 30,75 | 30,90 | -0,64% | - |
| 28.05.2024 | 30,00 | 31,90 | 29,50 | 31,10 | 1,97% | - |
| 27.05.2024 | 30,75 | 30,75 | 29,15 | 30,50 | -0,81% | - |
| 24.05.2024 | 31,45 | 33,70 | 30,70 | 30,75 | -2,23% | - |
| 23.05.2024 | 31,20 | 33,80 | 31,10 | 31,45 | 0,32% | - |
| 22.05.2024 | 31,20 | 33,85 | 31,10 | 31,35 | 0,32% | - |
| 21.05.2024 | 31,10 | 33,90 | 31,10 | 31,25 | -0,32% | - |
| 20.05.2024 | 31,20 | 37,10 | 31,00 | 31,35 | -0,95% | - |
| 17.05.2024 | 31,55 | 37,15 | 31,50 | 31,65 | 0,32% | 907,00 |
| 16.05.2024 | 31,70 | 31,75 | 31,40 | 31,55 | -0,47% | - |
| 15.05.2024 | 30,90 | 36,85 | 30,65 | 31,70 | 2,09% | - |
| 14.05.2024 | 30,50 | 31,50 | 29,25 | 31,05 | 0,16% | - |
| 13.05.2024 | 30,75 | 31,65 | 30,70 | 31,00 | 0,81% | - |