63,000€
-0,32%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 63,50 | 63,70 | 63,10 | 63,20 | -0,47% | - |
| 28.09.2026 | 64,30 | 64,40 | 62,70 | 63,50 | -1,55% | - |
| 25.09.2026 | 64,10 | 65,00 | 62,90 | 64,50 | 0,94% | - |
| 24.09.2026 | 62,30 | 64,60 | 62,30 | 63,90 | 2,24% | - |
| 23.09.2026 | 63,30 | 63,50 | 61,90 | 62,50 | -2,50% | - |
| 22.09.2026 | 63,10 | 65,00 | 62,70 | 64,10 | 1,91% | - |
| 21.09.2026 | 64,90 | 65,10 | 62,30 | 62,90 | -2,33% | - |
| 18.09.2026 | 64,20 | 64,60 | 63,90 | 64,40 | 0,31% | - |
| 17.09.2026 | 64,90 | 65,20 | 63,50 | 64,20 | -0,62% | - |
| 16.09.2026 | 64,50 | 65,20 | 64,20 | 64,60 | 0,31% | - |
| 15.09.2026 | 65,00 | 65,30 | 63,50 | 64,40 | -1,08% | - |
| 14.09.2026 | 63,50 | 65,80 | 63,40 | 65,10 | 2,04% | 840,00 |
| 11.09.2026 | 65,90 | 66,10 | 63,80 | 63,80 | -2,74% | - |
| 10.09.2026 | 65,50 | 66,50 | 65,30 | 65,60 | 0,31% | - |
| 09.09.2026 | 65,20 | 65,70 | 64,80 | 65,40 | 0,31% | 5.096,00 |
| 08.09.2026 | 64,00 | 65,50 | 62,40 | 65,20 | 1,72% | 72,00 |
| 07.09.2026 | 64,10 | 65,10 | 63,80 | 64,10 | 0,16% | - |
| 04.09.2026 | 64,90 | 65,10 | 63,30 | 64,00 | -1,08% | 6.006,00 |
| 03.09.2026 | 64,90 | 65,20 | 64,00 | 64,70 | -0,15% | 4.500,00 |
| 02.09.2026 | 64,70 | 65,70 | 63,80 | 64,80 | -1,82% | 9.156,00 |
| 01.09.2026 | 64,90 | 66,00 | 63,50 | 66,00 | 2,33% | 2.079,00 |
| 31.08.2026 | 64,80 | 65,00 | 62,10 | 64,50 | -0,62% | 260,00 |
| 28.08.2026 | 62,90 | 65,40 | 62,60 | 64,90 | 3,34% | 850,00 |
| 27.08.2026 | 61,10 | 63,00 | 60,50 | 62,80 | 2,95% | 1.360,00 |
| 26.08.2026 | 61,50 | 61,60 | 60,40 | 61,00 | -0,65% | - |
| 25.08.2026 | 60,40 | 62,70 | 59,70 | 61,40 | 1,32% | - |
| 24.08.2026 | 60,10 | 60,80 | 59,50 | 60,60 | 1,68% | - |
| 21.08.2026 | 59,50 | 60,60 | 58,50 | 59,60 | 0,00% | 3.230,00 |
| 20.08.2026 | 60,70 | 60,90 | 59,10 | 59,60 | -2,30% | 2.320,00 |
| 19.08.2026 | 61,30 | 62,00 | 60,60 | 61,00 | -0,97% | - |
| 18.08.2026 | 63,80 | 64,00 | 60,50 | 61,60 | -3,75% | 3.670,00 |
| 17.08.2026 | 61,00 | 65,40 | 59,60 | 64,00 | 6,31% | 1.344,00 |
| 14.08.2026 | 59,30 | 61,20 | 59,10 | 60,20 | 1,35% | - |
| 13.08.2026 | 60,20 | 60,90 | 57,80 | 59,40 | -1,33% | 1.500,00 |
| 12.08.2026 | 62,00 | 62,30 | 59,90 | 60,20 | -2,90% | - |
| 11.08.2026 | 64,10 | 64,40 | 61,80 | 62,00 | -3,43% | - |
| 10.08.2026 | 65,30 | 65,90 | 63,30 | 64,20 | -0,47% | 1.950,00 |
| 07.08.2026 | 67,70 | 68,10 | 63,00 | 64,50 | -4,87% | 555,00 |
| 06.08.2026 | 64,50 | 68,40 | 64,30 | 67,80 | 4,95% | 512,00 |
| 05.08.2026 | 62,10 | 66,10 | 61,90 | 64,60 | 3,86% | - |
| 04.08.2026 | 62,90 | 64,80 | 61,80 | 62,20 | -1,27% | - |
| 03.08.2026 | 64,10 | 64,30 | 62,70 | 63,00 | -0,79% | - |
| 31.07.2026 | 61,50 | 64,60 | 60,90 | 63,50 | 3,93% | 8.250,00 |
| 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 |