34,700€
1,17%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 34,80 | 36,20 | 34,70 | 34,70 | -1,14% | - |
| 09.01.2025 | 34,55 | 35,10 | 34,50 | 35,10 | 0,57% | - |
| 08.01.2025 | 34,65 | 35,50 | 34,60 | 34,90 | -0,43% | - |
| 07.01.2025 | 34,60 | 35,15 | 34,55 | 35,05 | 0,43% | - |
| 06.01.2025 | 34,80 | 35,50 | 34,45 | 34,90 | 0,72% | - |
| 03.01.2025 | 34,30 | 35,05 | 34,20 | 34,65 | 0,43% | - |
| 02.01.2025 | 34,35 | 37,20 | 34,00 | 34,50 | 1,32% | - |
| 30.12.2024 | 34,30 | 36,90 | 33,95 | 34,05 | -0,15% | - |
| 27.12.2024 | 34,40 | 37,20 | 33,95 | 34,10 | -0,29% | - |
| 23.12.2024 | 34,00 | 34,45 | 33,90 | 34,20 | -0,58% | - |
| 20.12.2024 | 34,00 | 34,55 | 33,90 | 34,40 | -1,01% | - |
| 19.12.2024 | 34,20 | 34,75 | 33,70 | 34,75 | 0,14% | - |
| 18.12.2024 | 34,90 | 36,35 | 34,45 | 34,70 | -1,28% | - |
| 17.12.2024 | 34,00 | 36,00 | 34,00 | 35,15 | 2,18% | - |
| 16.12.2024 | 34,15 | 34,55 | 33,95 | 34,40 | -0,43% | - |
| 13.12.2024 | 34,65 | 35,20 | 34,35 | 34,55 | -1,43% | - |
| 12.12.2024 | 34,50 | 42,00 | 33,20 | 35,05 | 0,72% | - |
| 11.12.2024 | 34,30 | 34,95 | 31,75 | 34,80 | 0,29% | - |
| 10.12.2024 | 34,45 | 35,00 | 31,95 | 34,70 | 0,73% | - |
| 09.12.2024 | 34,50 | 35,20 | 31,95 | 34,45 | -1,85% | - |
| 06.12.2024 | 34,90 | 35,20 | 29,00 | 35,10 | 1,30% | - |
| 05.12.2024 | 34,70 | 43,20 | 34,35 | 34,65 | 0,00% | - |
| 04.12.2024 | 34,25 | 38,50 | 29,70 | 34,65 | -0,14% | - |
| 03.12.2024 | 34,95 | 35,05 | 33,20 | 34,70 | -0,72% | - |
| 02.12.2024 | 34,80 | 35,20 | 34,70 | 34,95 | -0,71% | - |
| 29.11.2024 | 34,20 | 35,30 | 33,50 | 35,20 | 1,00% | - |
| 28.11.2024 | 35,30 | 38,50 | 34,60 | 34,85 | -0,99% | - |
| 27.11.2024 | 35,25 | 43,50 | 34,90 | 35,20 | -0,14% | - |
| 26.11.2024 | 35,20 | 44,00 | 35,00 | 35,25 | -1,54% | - |
| 25.11.2024 | 35,40 | 36,00 | 34,70 | 35,80 | 0,70% | - |
| 22.11.2024 | 35,90 | 36,20 | 35,55 | 35,55 | -1,11% | - |
| 21.11.2024 | 35,25 | 39,25 | 35,05 | 35,95 | 2,13% | - |
| 20.11.2024 | 35,65 | 43,50 | 34,30 | 35,20 | -0,28% | - |
| 19.11.2024 | 35,60 | 37,85 | 35,20 | 35,30 | -1,67% | - |
| 18.11.2024 | 35,45 | 36,55 | 34,60 | 35,90 | 1,70% | - |
| 15.11.2024 | 35,10 | 36,50 | 29,90 | 35,30 | 0,71% | - |
| 14.11.2024 | 34,40 | 36,85 | 32,90 | 35,05 | 1,74% | - |
| 13.11.2024 | 34,95 | 37,80 | 31,70 | 34,45 | -1,71% | - |
| 12.11.2024 | 34,20 | 35,05 | 33,95 | 35,05 | 2,79% | - |
| 11.11.2024 | 34,60 | 46,80 | 33,80 | 34,10 | -1,30% | - |
| 08.11.2024 | 34,30 | 34,80 | 33,10 | 34,55 | 1,62% | - |
| 07.11.2024 | 33,85 | 34,35 | 32,80 | 34,00 | 0,44% | - |
| 06.11.2024 | 34,10 | 34,55 | 33,30 | 33,85 | -2,03% | - |
| 05.11.2024 | 34,25 | 34,60 | 33,55 | 34,55 | 0,88% | - |
| 04.11.2024 | 34,10 | 45,25 | 34,10 | 34,25 | -0,29% | - |
| 01.11.2024 | 34,10 | 34,80 | 34,10 | 34,35 | 0,15% | - |
| 31.10.2024 | 34,90 | 34,90 | 34,30 | 34,30 | -1,72% | - |
| 30.10.2024 | 34,20 | 34,95 | 34,20 | 34,90 | 0,87% | - |
| 29.10.2024 | 34,45 | 36,15 | 34,40 | 34,60 | 0,58% | - |
| 28.10.2024 | 34,85 | 35,05 | 34,20 | 34,40 | -1,43% | - |
| 25.10.2024 | 34,50 | 34,95 | 34,50 | 34,90 | 0,00% | - |
| 24.10.2024 | 35,00 | 38,05 | 34,75 | 34,90 | -0,43% | - |
| 23.10.2024 | 35,20 | 35,20 | 34,75 | 35,05 | -0,28% | - |
| 22.10.2024 | 34,30 | 37,10 | 34,30 | 35,15 | 1,30% | - |
| 21.10.2024 | 34,95 | 37,10 | 34,50 | 34,70 | -0,86% | - |
| 18.10.2024 | 34,60 | 35,10 | 34,30 | 35,00 | 1,16% | - |
| 17.10.2024 | 35,15 | 35,50 | 34,45 | 34,60 | -1,56% | - |
| 16.10.2024 | 34,10 | 37,25 | 34,10 | 35,15 | 1,59% | - |
| 15.10.2024 | 34,75 | 35,00 | 34,40 | 34,60 | -0,43% | - |
| 14.10.2024 | 34,20 | 35,40 | 34,20 | 34,75 | 1,61% | - |
| 11.10.2024 | 34,40 | 37,00 | 34,20 | 34,20 | -0,58% | - |
| 10.10.2024 | 34,65 | 34,85 | 34,25 | 34,40 | -0,86% | - |
| 09.10.2024 | 34,40 | 34,80 | 34,40 | 34,70 | -0,29% | - |
| 08.10.2024 | 34,90 | 37,35 | 34,60 | 34,80 | -1,42% | - |
| 07.10.2024 | 35,30 | 37,50 | 35,15 | 35,30 | -0,28% | - |
| 04.10.2024 | 34,60 | 35,45 | 34,55 | 35,40 | 1,58% | - |
| 03.10.2024 | 34,80 | 35,25 | 34,65 | 34,85 | -1,13% | - |
| 02.10.2024 | 34,65 | 35,25 | 34,55 | 35,25 | 1,73% | - |
| 01.10.2024 | 35,10 | 42,20 | 34,40 | 34,65 | -2,12% | - |
| 30.09.2024 | 35,45 | 35,90 | 35,30 | 35,40 | -0,14% | - |
| 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 |