45,050€
0,33%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 45,25 | 45,25 | 45,15 | 45,15 | 0,56% | - |
| 15.10.2025 | 45,40 | 45,40 | 44,90 | 44,90 | -1,97% | 290,00 |
| 14.10.2025 | 45,30 | 45,80 | 45,20 | 45,80 | -2,76% | 124,00 |
| 13.10.2025 | 46,00 | 47,10 | 46,00 | 47,10 | 2,39% | 618,00 |
| 10.10.2025 | 46,80 | 46,90 | 46,00 | 46,00 | 0,44% | 476,00 |
| 09.10.2025 | 44,70 | 46,40 | 44,50 | 45,80 | 1,55% | 855,00 |
| 08.10.2025 | 45,30 | 45,30 | 45,10 | 45,10 | 0,67% | 362,00 |
| 07.10.2025 | 45,20 | 45,30 | 44,80 | 44,80 | -1,10% | 598,00 |
| 06.10.2025 | 44,60 | 45,60 | 44,60 | 45,30 | 0,67% | 929,00 |
| 03.10.2025 | 44,60 | 46,40 | 44,60 | 45,00 | 0,90% | 318,00 |
| 02.10.2025 | 45,60 | 45,60 | 44,60 | 44,60 | -2,41% | 660,00 |
| 01.10.2025 | 46,00 | 46,00 | 45,50 | 45,70 | -1,30% | 425,00 |
| 30.09.2025 | 45,20 | 46,30 | 45,10 | 46,30 | 2,21% | 278,00 |
| 29.09.2025 | 45,90 | 46,00 | 44,90 | 45,30 | -1,09% | 1.650,00 |
| 26.09.2025 | 46,70 | 47,00 | 45,80 | 45,80 | -1,51% | 752,00 |
| 25.09.2025 | 46,90 | 47,00 | 46,50 | 46,50 | -1,69% | 505,00 |
| 24.09.2025 | 46,90 | 47,30 | 46,30 | 47,30 | 0,00% | 273,00 |
| 23.09.2025 | 47,00 | 47,30 | 46,80 | 47,30 | -0,42% | 271,00 |
| 22.09.2025 | 45,90 | 47,60 | 45,40 | 47,50 | 3,04% | 330,00 |
| 19.09.2025 | 45,70 | 46,60 | 45,70 | 46,10 | 2,22% | 470,00 |
| 18.09.2025 | 46,00 | 46,00 | 45,00 | 45,10 | -1,96% | 407,00 |
| 17.09.2025 | 46,00 | 46,40 | 45,80 | 46,00 | -1,08% | 198,00 |
| 16.09.2025 | 47,20 | 47,20 | 46,50 | 46,50 | -1,48% | 343,00 |
| 15.09.2025 | 46,50 | 47,20 | 46,50 | 47,20 | 0,43% | 954,00 |
| 12.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,63% | 25,00 |
| 11.09.2025 | 46,60 | 47,80 | 46,60 | 47,30 | 1,50% | 967,00 |
| 10.09.2025 | 45,50 | 46,60 | 45,40 | 46,60 | -0,64% | 277,00 |
| 09.09.2025 | 47,00 | 47,40 | 46,90 | 46,90 | -0,64% | 82,00 |
| 08.09.2025 | 45,00 | 47,20 | 44,80 | 47,20 | 5,59% | 177,00 |
| 05.09.2025 | 44,70 | 44,70 | 44,60 | 44,70 | 0,45% | 115,00 |
| 04.09.2025 | 44,60 | 44,60 | 44,50 | 44,50 | 0,23% | 75,00 |
| 03.09.2025 | 45,40 | 45,40 | 44,30 | 44,40 | -1,33% | 130,00 |
| 02.09.2025 | 46,10 | 46,10 | 45,00 | 45,00 | -0,44% | 81,00 |
| 01.09.2025 | 45,10 | 45,90 | 45,10 | 45,20 | -2,38% | 164,00 |
| 29.08.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 0,22% | 48,00 |
| 28.08.2025 | 46,00 | 46,20 | 44,30 | 46,20 | -0,22% | 3.364,00 |
| 27.08.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -1,28% | 5,00 |
| 26.08.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 0,21% | 2,00 |
| 25.08.2025 | 48,10 | 48,10 | 46,70 | 46,80 | -4,29% | 1.379,00 |
| 22.08.2025 | 48,90 | 49,40 | 48,50 | 48,90 | 0,41% | 451,00 |
| 21.08.2025 | 48,30 | 48,70 | 48,30 | 48,70 | 2,31% | 319,00 |
| 20.08.2025 | 47,00 | 48,00 | 47,00 | 47,60 | 0,85% | 659,00 |
| 19.08.2025 | 46,80 | 47,50 | 46,80 | 47,20 | 2,16% | 374,00 |
| 18.08.2025 | 45,90 | 46,60 | 44,40 | 46,20 | -0,65% | 1.138,00 |
| 15.08.2025 | 46,80 | 46,80 | 46,40 | 46,50 | -0,43% | 223,00 |
| 14.08.2025 | 45,00 | 46,80 | 45,00 | 46,70 | 3,09% | 567,00 |
| 13.08.2025 | 45,00 | 45,30 | 43,70 | 45,30 | 0,67% | 1.400,00 |
| 12.08.2025 | 45,70 | 45,70 | 44,60 | 45,00 | -3,85% | 983,00 |
| 11.08.2025 | 48,40 | 48,90 | 46,40 | 46,80 | -2,70% | 292,00 |
| 08.08.2025 | 46,00 | 48,50 | 46,00 | 48,10 | -1,03% | 1.418,00 |
| 07.08.2025 | 49,10 | 49,10 | 48,60 | 48,60 | -0,82% | 219,00 |
| 06.08.2025 | 49,50 | 49,50 | 48,50 | 49,00 | -2,39% | 767,00 |
| 05.08.2025 | 49,20 | 50,20 | 49,20 | 50,20 | 2,03% | 427,00 |
| 04.08.2025 | 49,30 | 49,60 | 48,70 | 49,20 | 0,41% | 614,00 |
| 01.08.2025 | 48,50 | 49,00 | 48,40 | 49,00 | -0,41% | 496,00 |
| 31.07.2025 | 48,30 | 49,20 | 48,30 | 49,20 | 1,03% | 1.063,00 |
| 30.07.2025 | 49,30 | 49,30 | 48,20 | 48,70 | -2,21% | 1.829,00 |
| 29.07.2025 | 50,00 | 50,00 | 49,20 | 49,80 | -0,40% | 286,00 |
| 28.07.2025 | 50,00 | 50,40 | 49,20 | 50,00 | 2,25% | 714,00 |
| 25.07.2025 | 48,70 | 49,80 | 48,40 | 48,90 | -1,81% | 690,00 |
| 24.07.2025 | 48,20 | 49,80 | 48,20 | 49,80 | 2,47% | 176,00 |
| 23.07.2025 | 48,30 | 49,00 | 48,30 | 48,60 | 1,89% | 1.354,00 |
| 22.07.2025 | 48,30 | 49,00 | 47,60 | 47,70 | -1,45% | 1.793,00 |
| 21.07.2025 | 48,60 | 48,70 | 47,60 | 48,40 | 0,83% | 309,00 |
| 18.07.2025 | 48,80 | 48,80 | 47,90 | 48,00 | -0,41% | 151,00 |
| 17.07.2025 | 47,90 | 48,20 | 47,90 | 48,20 | -0,41% | 175,00 |
| 16.07.2025 | 47,00 | 48,40 | 46,80 | 48,40 | 1,26% | 962,00 |
| 15.07.2025 | 48,40 | 48,40 | 47,50 | 47,80 | 0,00% | 232,00 |
| 14.07.2025 | 49,70 | 49,70 | 47,80 | 47,80 | -4,02% | 1.080,00 |
| 11.07.2025 | 48,90 | 49,80 | 48,20 | 49,80 | 3,75% | 658,00 |
| 10.07.2025 | 48,90 | 50,60 | 47,90 | 48,00 | -2,83% | 1.759,00 |
| 09.07.2025 | 48,10 | 49,40 | 48,00 | 49,40 | 2,28% | 843,00 |
| 08.07.2025 | 47,40 | 48,30 | 47,40 | 48,30 | 0,84% | 931,00 |
| 07.07.2025 | 47,60 | 48,30 | 47,30 | 47,90 | 0,63% | 1.768,00 |
| 04.07.2025 | 47,70 | 47,70 | 47,30 | 47,60 | -0,63% | 345,00 |
| 03.07.2025 | 48,40 | 48,40 | 47,20 | 47,90 | -0,21% | 643,00 |
| 02.07.2025 | 48,20 | 48,90 | 48,00 | 48,00 | 0,00% | 464,00 |
| 01.07.2025 | 46,20 | 48,30 | 45,90 | 48,00 | 5,96% | 1.598,00 |
| 30.06.2025 | 43,20 | 45,80 | 43,20 | 45,30 | 5,35% | 2.538,00 |
| 27.06.2025 | 43,70 | 43,90 | 43,00 | 43,00 | -0,69% | 445,00 |
| 26.06.2025 | 43,80 | 43,80 | 43,30 | 43,30 | -1,81% | 149,00 |
| 25.06.2025 | 43,60 | 44,10 | 43,40 | 44,10 | 2,56% | 137,00 |
| 24.06.2025 | 42,30 | 43,00 | 42,30 | 43,00 | 1,65% | 700,00 |
| 23.06.2025 | 42,20 | 42,30 | 42,20 | 42,30 | 0,24% | 50,00 |
| 20.06.2025 | 42,40 | 42,80 | 42,10 | 42,20 | 0,72% | 425,00 |
| 19.06.2025 | 43,00 | 43,00 | 41,90 | 41,90 | -2,33% | 291,00 |
| 18.06.2025 | 42,50 | 42,90 | 42,50 | 42,90 | 0,94% | 91,00 |
| 17.06.2025 | 42,20 | 43,10 | 41,60 | 42,50 | 0,00% | 1.343,00 |
| 16.06.2025 | 40,70 | 42,50 | 40,50 | 42,50 | 2,66% | 1.566,00 |
| 13.06.2025 | 40,60 | 41,50 | 40,10 | 41,40 | -2,36% | 1.099,00 |
| 12.06.2025 | 42,50 | 42,50 | 41,70 | 42,40 | 1,19% | 695,00 |
| 11.06.2025 | 41,80 | 42,10 | 41,80 | 41,90 | 1,95% | 751,00 |
| 10.06.2025 | 40,60 | 41,80 | 40,60 | 41,10 | 0,49% | 436,00 |
| 09.06.2025 | 40,70 | 41,20 | 40,70 | 40,90 | 1,49% | 104,00 |
| 06.06.2025 | 40,90 | 41,80 | 40,30 | 40,30 | -1,71% | 485,00 |
| 05.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | 78,00 |
| 04.06.2025 | 41,00 | 41,50 | 40,80 | 41,10 | 0,49% | 556,00 |
| 03.06.2025 | 40,50 | 41,00 | 40,50 | 40,90 | 1,24% | 68,00 |
| 02.06.2025 | 40,90 | 40,90 | 40,40 | 40,40 | -0,49% | 253,00 |
| 30.05.2025 | 40,40 | 40,70 | 40,40 | 40,60 | 0,25% | 485,00 |