41,100€
-1,79%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |