48,500€
-0,41%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 49,35 | 50,35 | 46,90 | 49,25 | 1,34% | - |
| 23.07.2025 | 48,90 | 49,20 | 47,85 | 48,60 | 0,52% | - |
| 22.07.2025 | 47,90 | 49,15 | 47,85 | 48,35 | 0,62% | - |
| 21.07.2025 | 48,80 | 49,50 | 47,65 | 48,05 | 0,42% | - |
| 18.07.2025 | 48,50 | 50,00 | 47,65 | 47,85 | -0,10% | - |
| 17.07.2025 | 48,60 | 50,00 | 47,85 | 47,90 | -0,31% | 20,00 |
| 16.07.2025 | 47,35 | 48,90 | 46,60 | 48,05 | 1,26% | 600,00 |
| 15.07.2025 | 48,20 | 49,50 | 47,45 | 47,45 | -1,45% | - |
| 14.07.2025 | 49,60 | 50,00 | 47,90 | 48,15 | -1,33% | - |
| 11.07.2025 | 47,75 | 49,60 | 47,75 | 48,80 | 0,72% | - |
| 10.07.2025 | 49,10 | 50,60 | 48,45 | 48,45 | -1,42% | - |
| 09.07.2025 | 48,05 | 49,15 | 48,00 | 49,15 | 1,44% | - |
| 08.07.2025 | 47,85 | 48,45 | 47,20 | 48,45 | 0,31% | - |
| 07.07.2025 | 47,50 | 48,50 | 46,60 | 48,30 | 2,01% | - |
| 04.07.2025 | 47,90 | 48,00 | 47,05 | 47,35 | 0,74% | - |
| 03.07.2025 | 48,35 | 48,70 | 44,90 | 47,00 | -1,26% | - |
| 02.07.2025 | 48,65 | 48,90 | 47,60 | 47,60 | -1,65% | - |
| 01.07.2025 | 46,00 | 49,15 | 45,35 | 48,40 | 7,08% | - |
| 30.06.2025 | 43,45 | 46,35 | 43,45 | 45,20 | 4,03% | - |
| 27.06.2025 | 42,90 | 43,85 | 42,90 | 43,45 | 0,70% | - |
| 26.06.2025 | 44,00 | 44,00 | 43,00 | 43,15 | -1,60% | - |
| 25.06.2025 | 43,00 | 43,90 | 42,95 | 43,85 | 3,18% | - |
| 24.06.2025 | 42,80 | 43,20 | 41,80 | 42,50 | -0,12% | - |
| 23.06.2025 | 42,35 | 42,70 | 41,70 | 42,55 | 0,47% | - |
| 20.06.2025 | 42,35 | 42,70 | 42,20 | 42,35 | -1,17% | - |
| 19.06.2025 | 42,70 | 42,95 | 42,40 | 42,85 | 0,82% | - |
| 18.06.2025 | 42,50 | 42,85 | 42,20 | 42,50 | -0,70% | 500,00 |
| 17.06.2025 | 41,90 | 42,95 | 41,90 | 42,80 | 0,71% | - |
| 16.06.2025 | 40,90 | 42,75 | 40,50 | 42,50 | 2,66% | - |
| 13.06.2025 | 40,45 | 41,85 | 40,35 | 41,40 | 0,61% | - |
| 12.06.2025 | 42,40 | 42,80 | 41,10 | 41,15 | -1,56% | - |
| 11.06.2025 | 41,00 | 42,35 | 41,00 | 41,80 | 0,00% | - |
| 10.06.2025 | 41,10 | 42,00 | 40,95 | 41,80 | 0,48% | - |
| 09.06.2025 | 40,95 | 41,80 | 40,70 | 41,60 | 0,24% | - |
| 06.06.2025 | 41,15 | 41,80 | 40,75 | 41,50 | 0,12% | - |
| 05.06.2025 | 41,00 | 41,80 | 40,75 | 41,45 | -0,12% | - |
| 04.06.2025 | 41,25 | 41,90 | 40,95 | 41,50 | 1,97% | - |
| 03.06.2025 | 40,60 | 41,70 | 40,60 | 40,70 | 0,25% | - |
| 02.06.2025 | 40,60 | 41,50 | 40,55 | 40,60 | -0,61% | - |
| 30.05.2025 | 40,40 | 41,40 | 40,40 | 40,85 | 0,25% | - |
| 29.05.2025 | 41,00 | 41,10 | 40,60 | 40,75 | 0,25% | - |
| 28.05.2025 | 40,40 | 41,10 | 40,40 | 40,65 | -0,73% | - |
| 27.05.2025 | 40,70 | 41,60 | 40,45 | 40,95 | -0,24% | - |
| 26.05.2025 | 41,95 | 42,10 | 40,30 | 41,05 | -0,85% | - |
| 23.05.2025 | 41,80 | 42,10 | 40,95 | 41,40 | -0,60% | - |
| 22.05.2025 | 41,30 | 42,10 | 41,15 | 41,65 | 1,46% | - |
| 21.05.2025 | 40,90 | 43,00 | 40,80 | 41,05 | 0,00% | - |
| 20.05.2025 | 41,50 | 43,00 | 41,00 | 41,05 | -1,44% | - |
| 19.05.2025 | 41,50 | 43,20 | 41,20 | 41,65 | -0,24% | - |
| 16.05.2025 | 41,10 | 41,85 | 40,70 | 41,75 | -0,24% | - |
| 15.05.2025 | 41,00 | 41,85 | 40,10 | 41,85 | 1,58% | - |
| 14.05.2025 | 42,95 | 43,15 | 40,70 | 41,20 | -3,63% | - |
| 13.05.2025 | 40,10 | 43,20 | 37,80 | 42,75 | 6,21% | - |
| 12.05.2025 | 40,15 | 40,45 | 39,25 | 40,25 | 0,75% | - |
| 09.05.2025 | 39,90 | 42,70 | 39,55 | 39,95 | 0,63% | - |
| 08.05.2025 | 39,85 | 42,60 | 39,40 | 39,70 | -1,00% | - |
| 07.05.2025 | 39,80 | 41,80 | 39,15 | 40,10 | -0,74% | - |
| 06.05.2025 | 40,00 | 41,70 | 39,90 | 40,40 | 0,87% | - |
| 05.05.2025 | 39,50 | 40,95 | 37,50 | 40,05 | 0,63% | - |
| 02.05.2025 | 39,20 | 40,25 | 37,60 | 39,80 | 2,84% | - |
| 30.04.2025 | 38,85 | 39,00 | 38,55 | 38,70 | -0,39% | - |
| 29.04.2025 | 39,00 | 39,50 | 37,30 | 38,85 | -0,51% | - |
| 28.04.2025 | 38,40 | 39,05 | 37,40 | 39,05 | 0,39% | 50,00 |
| 25.04.2025 | 38,75 | 39,40 | 38,30 | 38,90 | 0,39% | - |
| 24.04.2025 | 39,10 | 39,35 | 37,50 | 38,75 | -1,77% | - |
| 23.04.2025 | 40,60 | 40,70 | 39,10 | 39,45 | -0,63% | - |
| 22.04.2025 | 39,70 | 40,00 | 37,30 | 39,70 | 0,63% | - |
| 17.04.2025 | 39,80 | 40,00 | 39,40 | 39,45 | -0,75% | - |
| 16.04.2025 | 40,25 | 40,70 | 38,80 | 39,75 | -2,21% | - |
| 15.04.2025 | 39,00 | 41,80 | 37,10 | 40,65 | 3,83% | - |
| 14.04.2025 | 40,65 | 40,75 | 37,00 | 39,15 | -1,26% | - |
| 11.04.2025 | 39,95 | 40,20 | 38,70 | 39,65 | 1,41% | - |
| 10.04.2025 | 38,65 | 40,00 | 36,00 | 39,10 | 0,51% | - |
| 09.04.2025 | 37,85 | 40,10 | 37,00 | 38,90 | -0,89% | - |
| 08.04.2025 | 38,00 | 39,50 | 36,00 | 39,25 | 5,37% | - |
| 07.04.2025 | 38,20 | 39,70 | 35,00 | 37,25 | -5,46% | - |
| 04.04.2025 | 39,15 | 40,80 | 38,95 | 39,40 | 0,64% | - |
| 03.04.2025 | 37,70 | 40,05 | 35,70 | 39,15 | -0,63% | - |
| 02.04.2025 | 38,60 | 39,55 | 35,80 | 39,40 | 1,68% | - |
| 01.04.2025 | 37,50 | 38,90 | 35,50 | 38,75 | 1,31% | - |
| 31.03.2025 | 38,00 | 39,35 | 35,80 | 38,25 | -1,67% | - |
| 28.03.2025 | 38,90 | 39,45 | 36,70 | 38,90 | -1,39% | - |
| 27.03.2025 | 39,20 | 39,70 | 36,80 | 39,45 | 0,25% | - |
| 26.03.2025 | 39,90 | 40,00 | 37,00 | 39,35 | -0,38% | - |
| 25.03.2025 | 40,00 | 40,10 | 37,00 | 39,50 | 0,13% | - |
| 24.03.2025 | 40,15 | 40,35 | 37,60 | 39,45 | -0,38% | - |
| 21.03.2025 | 39,30 | 40,65 | 35,00 | 39,60 | -0,75% | - |
| 20.03.2025 | 40,00 | 40,65 | 36,10 | 39,90 | -0,37% | - |
| 19.03.2025 | 39,50 | 40,10 | 36,00 | 40,05 | 2,96% | 90,00 |
| 18.03.2025 | 38,80 | 39,55 | 35,70 | 38,90 | 0,00% | 600,00 |
| 17.03.2025 | 37,70 | 39,20 | 35,70 | 38,90 | 3,32% | - |
| 14.03.2025 | 38,85 | 41,20 | 37,65 | 37,65 | -2,71% | - |
| 13.03.2025 | 38,50 | 38,80 | 37,40 | 38,70 | 2,79% | - |
| 12.03.2025 | 38,20 | 40,90 | 35,60 | 37,65 | -1,05% | - |