39,650€
4,89%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 39,95 | 40,20 | 38,70 | 39,60 | 1,28% | - |
| 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% | - |
| 11.03.2025 | 38,40 | 39,00 | 37,75 | 38,05 | -0,52% | - |
| 10.03.2025 | 39,75 | 39,75 | 38,15 | 38,25 | -2,92% | - |
| 07.03.2025 | 38,45 | 39,80 | 37,50 | 39,40 | -0,51% | 35,00 |
| 06.03.2025 | 39,85 | 39,85 | 38,50 | 39,60 | 1,15% | - |
| 05.03.2025 | 38,20 | 39,50 | 37,30 | 39,15 | 4,12% | 215,00 |
| 04.03.2025 | 38,85 | 39,10 | 37,50 | 37,60 | -2,97% | 150,00 |
| 03.03.2025 | 40,30 | 40,30 | 38,60 | 38,75 | -2,02% | - |
| 28.02.2025 | 40,90 | 41,35 | 39,30 | 39,55 | -2,83% | - |
| 27.02.2025 | 40,60 | 41,40 | 40,20 | 40,70 | -1,45% | - |
| 26.02.2025 | 41,20 | 43,00 | 40,00 | 41,30 | 1,72% | 75,00 |
| 25.02.2025 | 41,00 | 41,40 | 37,10 | 40,60 | -2,52% | - |
| 24.02.2025 | 40,60 | 42,70 | 34,30 | 41,65 | 3,48% | - |
| 21.02.2025 | 39,40 | 40,35 | 38,30 | 40,25 | 3,74% | - |
| 20.02.2025 | 37,80 | 39,30 | 32,10 | 38,80 | 0,65% | 140,00 |
| 19.02.2025 | 39,20 | 39,60 | 30,20 | 38,55 | -1,78% | 150,00 |
| 18.02.2025 | 39,00 | 40,15 | 36,40 | 39,25 | 0,26% | 1.320,00 |
| 17.02.2025 | 37,80 | 39,55 | 29,90 | 39,15 | 4,68% | - |
| 14.02.2025 | 34,20 | 37,85 | 34,20 | 37,40 | 8,25% | 15,00 |
| 13.02.2025 | 34,50 | 34,60 | 34,25 | 34,55 | -0,43% | - |
| 12.02.2025 | 34,75 | 34,80 | 34,35 | 34,70 | 1,02% | - |
| 11.02.2025 | 34,45 | 34,80 | 34,25 | 34,35 | -0,29% | 220,00 |
| 10.02.2025 | 34,60 | 34,65 | 34,20 | 34,45 | 0,44% | 186,00 |
| 07.02.2025 | 34,35 | 34,45 | 33,90 | 34,30 | 0,44% | - |
| 06.02.2025 | 34,25 | 34,45 | 33,80 | 34,15 | -0,15% | - |
| 05.02.2025 | 34,25 | 34,40 | 33,80 | 34,20 | 0,00% | - |
| 04.02.2025 | 34,20 | 34,45 | 33,90 | 34,20 | -0,15% | - |
| 03.02.2025 | 34,10 | 34,60 | 33,70 | 34,25 | 0,15% | 700,00 |
| 31.01.2025 | 34,30 | 34,55 | 34,15 | 34,20 | -0,29% | 10,00 |
| 30.01.2025 | 34,30 | 34,65 | 34,15 | 34,30 | 0,29% | - |
| 29.01.2025 | 34,30 | 35,35 | 34,05 | 34,20 | -0,44% | - |
| 28.01.2025 | 34,45 | 34,55 | 34,10 | 34,35 | -0,87% | - |
| 27.01.2025 | 34,30 | 35,60 | 34,05 | 34,65 | -0,43% | - |
| 24.01.2025 | 34,55 | 34,90 | 34,55 | 34,80 | -0,14% | - |
| 23.01.2025 | 34,80 | 34,90 | 34,40 | 34,85 | 1,60% | - |
| 22.01.2025 | 34,45 | 35,40 | 34,05 | 34,30 | -0,58% | - |
| 21.01.2025 | 34,45 | 34,55 | 34,30 | 34,50 | -0,43% | - |
| 20.01.2025 | 34,95 | 35,20 | 34,35 | 34,65 | -0,72% | 15,00 |
| 17.01.2025 | 34,50 | 38,50 | 34,50 | 34,90 | 1,31% | 100,00 |
| 16.01.2025 | 34,70 | 38,50 | 34,45 | 34,45 | -1,29% | - |
| 15.01.2025 | 35,00 | 35,10 | 34,55 | 34,90 | 0,72% | - |
| 14.01.2025 | 34,85 | 35,10 | 34,50 | 34,65 | -0,29% | - |
| 13.01.2025 | 34,00 | 35,05 | 33,95 | 34,75 | 1,16% | - |
| 10.01.2025 | 34,80 | 36,20 | 34,00 | 34,35 | -2,14% | - |
| 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% | - |