61,200€
0,33%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 61,50 | 61,50 | 61,30 | 61,30 | 0,33% | - |
| 30.07.2026 | 62,50 | 62,50 | 59,10 | 61,10 | -1,61% | - |
| 29.07.2026 | 61,50 | 62,90 | 60,70 | 62,10 | 0,49% | - |
| 28.07.2026 | 62,20 | 62,40 | 60,80 | 61,80 | -0,64% | - |
| 27.07.2026 | 61,90 | 62,50 | 61,40 | 62,20 | 1,14% | 1.240,00 |
| 24.07.2026 | 59,30 | 61,70 | 59,10 | 61,50 | 3,71% | - |
| 23.07.2026 | 60,50 | 60,50 | 58,00 | 59,30 | -1,98% | 680,00 |
| 22.07.2026 | 58,50 | 60,70 | 58,20 | 60,50 | 3,60% | - |
| 21.07.2026 | 58,90 | 59,60 | 57,30 | 58,40 | 0,52% | 2.000,00 |
| 20.07.2026 | 60,50 | 60,60 | 57,40 | 58,10 | -3,97% | 600,00 |
| 17.07.2026 | 60,10 | 60,70 | 59,90 | 60,50 | -0,33% | - |
| 16.07.2026 | 59,70 | 60,70 | 59,60 | 60,70 | 1,51% | - |
| 15.07.2026 | 59,90 | 60,30 | 59,40 | 59,80 | 0,17% | - |
| 14.07.2026 | 59,80 | 60,50 | 58,20 | 59,70 | 0,00% | - |
| 13.07.2026 | 58,70 | 60,20 | 58,40 | 59,70 | 0,17% | - |
| 10.07.2026 | 59,30 | 60,40 | 58,80 | 59,60 | 0,34% | - |
| 09.07.2026 | 61,60 | 61,60 | 58,60 | 59,40 | -2,14% | - |
| 08.07.2026 | 61,10 | 61,30 | 60,70 | 60,70 | -1,14% | - |
| 07.07.2026 | 60,10 | 61,50 | 59,00 | 61,40 | 1,82% | - |
| 06.07.2026 | 60,10 | 60,50 | 58,60 | 60,30 | 0,33% | - |
| 03.07.2026 | 60,10 | 60,80 | 59,40 | 60,10 | 0,50% | - |
| 02.07.2026 | 60,50 | 60,80 | 59,10 | 59,80 | -1,16% | - |
| 01.07.2026 | 59,70 | 61,60 | 59,60 | 60,50 | 1,51% | - |
| 30.06.2026 | 60,30 | 60,50 | 59,60 | 59,60 | -1,00% | - |
| 29.06.2026 | 59,50 | 60,80 | 58,30 | 60,20 | 2,03% | - |
| 26.06.2026 | 59,50 | 60,40 | 57,70 | 59,00 | -1,50% | - |
| 25.06.2026 | 58,00 | 60,40 | 57,60 | 59,90 | 4,17% | - |
| 24.06.2026 | 57,50 | 58,20 | 56,60 | 57,50 | 0,35% | - |
| 23.06.2026 | 59,20 | 59,50 | 56,20 | 57,30 | -3,70% | - |
| 22.06.2026 | 59,90 | 59,90 | 58,70 | 59,50 | 0,34% | 15.200,00 |
| 19.06.2026 | 60,80 | 61,00 | 59,00 | 59,30 | -2,79% | - |
| 18.06.2026 | 60,10 | 61,00 | 60,00 | 61,00 | 2,01% | - |
| 17.06.2026 | 59,20 | 60,70 | 58,70 | 59,80 | 1,53% | - |
| 16.06.2026 | 62,30 | 62,50 | 58,50 | 58,90 | -5,15% | 5.060,00 |
| 15.06.2026 | 62,40 | 63,30 | 61,90 | 62,10 | -0,16% | 635,00 |
| 12.06.2026 | 63,30 | 63,30 | 61,90 | 62,20 | -1,89% | - |
| 11.06.2026 | 61,90 | 63,80 | 61,90 | 63,40 | 2,42% | - |
| 10.06.2026 | 62,90 | 63,20 | 61,90 | 61,90 | -1,59% | - |
| 09.06.2026 | 63,00 | 63,30 | 62,80 | 62,90 | -0,16% | - |
| 08.06.2026 | 62,60 | 63,50 | 61,60 | 63,00 | -1,10% | - |
| 05.06.2026 | 62,90 | 64,30 | 62,70 | 63,70 | 1,27% | - |
| 04.06.2026 | 61,10 | 63,00 | 61,10 | 62,90 | 1,78% | - |
| 03.06.2026 | 61,70 | 62,40 | 61,30 | 61,80 | 0,00% | - |
| 02.06.2026 | 62,70 | 62,90 | 61,60 | 61,80 | -1,28% | - |
| 01.06.2026 | 63,30 | 63,90 | 62,20 | 62,60 | -0,95% | - |
| 29.05.2026 | 63,90 | 63,90 | 63,10 | 63,20 | -0,63% | - |
| 28.05.2026 | 62,50 | 63,90 | 62,30 | 63,60 | 1,27% | 4.550,00 |
| 27.05.2026 | 63,50 | 63,70 | 61,50 | 62,80 | -0,32% | - |
| 26.05.2026 | 61,70 | 63,00 | 61,60 | 63,00 | 1,61% | - |
| 25.05.2026 | 63,10 | 63,10 | 61,90 | 62,00 | -0,64% | - |
| 22.05.2026 | 61,30 | 62,70 | 60,50 | 62,40 | 1,79% | - |
| 21.05.2026 | 62,30 | 62,80 | 60,30 | 61,30 | -2,08% | - |
| 20.05.2026 | 61,30 | 62,80 | 61,30 | 62,60 | 1,29% | 635,00 |
| 19.05.2026 | 59,50 | 62,20 | 59,10 | 61,80 | 4,04% | 480,00 |
| 18.05.2026 | 58,10 | 59,70 | 57,50 | 59,40 | 1,71% | - |
| 15.05.2026 | 58,70 | 59,10 | 57,80 | 58,40 | -1,52% | 1.360,00 |
| 14.05.2026 | 57,90 | 59,40 | 57,50 | 59,30 | 2,95% | - |
| 13.05.2026 | 59,50 | 59,50 | 57,40 | 57,60 | -3,36% | 500,00 |
| 12.05.2026 | 58,30 | 59,60 | 57,90 | 59,60 | 1,71% | - |
| 11.05.2026 | 58,80 | 59,40 | 57,10 | 58,60 | -0,34% | - |
| 08.05.2026 | 58,50 | 59,80 | 58,50 | 58,80 | 0,68% | - |
| 07.05.2026 | 58,60 | 59,70 | 57,70 | 58,40 | -0,51% | - |
| 06.05.2026 | 57,50 | 58,80 | 57,30 | 58,70 | 2,09% | - |
| 05.05.2026 | 57,70 | 57,90 | 56,70 | 57,50 | 0,00% | - |
| 04.05.2026 | 56,50 | 57,50 | 55,70 | 57,50 | 1,95% | 1.500,00 |
| 30.04.2026 | 56,70 | 57,20 | 56,30 | 56,40 | -1,40% | - |
| 29.04.2026 | 57,90 | 57,90 | 56,60 | 57,20 | -0,69% | - |
| 28.04.2026 | 55,30 | 57,60 | 55,10 | 57,60 | 4,35% | - |
| 27.04.2026 | 55,10 | 55,70 | 55,00 | 55,20 | 0,00% | 1.200,00 |
| 24.04.2026 | 55,10 | 55,60 | 54,80 | 55,20 | 0,36% | - |
| 23.04.2026 | 54,80 | 55,30 | 54,40 | 55,00 | 0,73% | 2.150,00 |
| 22.04.2026 | 54,90 | 55,30 | 53,90 | 54,60 | 0,37% | - |
| 21.04.2026 | 54,10 | 55,10 | 54,10 | 54,40 | 0,37% | - |
| 20.04.2026 | 53,50 | 54,80 | 52,80 | 54,20 | 0,74% | - |
| 17.04.2026 | 53,80 | 54,80 | 53,10 | 53,80 | 0,19% | - |
| 16.04.2026 | 54,70 | 54,90 | 53,30 | 53,70 | -1,65% | 460,00 |
| 15.04.2026 | 52,90 | 54,60 | 52,70 | 54,60 | 4,00% | 6.200,00 |
| 14.04.2026 | 50,90 | 53,00 | 50,70 | 52,50 | 3,14% | - |
| 13.04.2026 | 50,50 | 50,90 | 50,20 | 50,90 | 1,19% | - |
| 10.04.2026 | 47,80 | 51,30 | 47,70 | 50,30 | 5,34% | - |
| 09.04.2026 | 48,20 | 48,30 | 47,35 | 47,75 | -1,44% | - |
| 08.04.2026 | 49,40 | 49,40 | 47,60 | 48,45 | 1,89% | 3.220,00 |
| 07.04.2026 | 47,15 | 48,30 | 46,70 | 47,55 | 0,42% | - |
| 02.04.2026 | 45,75 | 47,80 | 45,65 | 47,35 | 1,50% | - |
| 01.04.2026 | 46,80 | 47,50 | 46,05 | 46,65 | -0,64% | - |
| 31.03.2026 | 46,00 | 47,25 | 45,70 | 46,95 | 2,96% | - |
| 30.03.2026 | 45,90 | 46,15 | 45,25 | 45,60 | -0,33% | - |
| 27.03.2026 | 45,90 | 46,25 | 44,95 | 45,75 | 0,00% | - |
| 26.03.2026 | 45,30 | 46,25 | 45,20 | 45,75 | 0,44% | - |
| 25.03.2026 | 45,80 | 46,30 | 45,45 | 45,55 | -0,65% | - |
| 24.03.2026 | 46,00 | 46,70 | 44,95 | 45,85 | -0,86% | - |
| 23.03.2026 | 46,50 | 47,00 | 45,75 | 46,25 | -1,18% | - |
| 20.03.2026 | 48,50 | 48,75 | 46,45 | 46,80 | -3,60% | - |
| 19.03.2026 | 48,20 | 49,15 | 48,00 | 48,55 | 0,62% | - |
| 18.03.2026 | 48,95 | 49,15 | 48,10 | 48,25 | -0,41% | - |
| 17.03.2026 | 48,10 | 49,00 | 48,10 | 48,45 | 0,00% | - |
| 16.03.2026 | 49,20 | 49,25 | 48,15 | 48,45 | -1,32% | - |
| 13.03.2026 | 48,40 | 49,20 | 48,00 | 49,10 | 1,34% | - |
| 12.03.2026 | 48,85 | 49,25 | 48,10 | 48,45 | -1,32% | - |
| 11.03.2026 | 47,45 | 49,70 | 47,05 | 49,10 | 3,81% | - |