40,250€
2,94%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 39,60 | 40,10 | 39,20 | 40,00 | 2,30% | 2.374,00 |
| 20.02.2025 | 38,20 | 39,60 | 38,20 | 39,10 | 2,09% | 1.142,00 |
| 19.02.2025 | 39,50 | 39,60 | 37,80 | 38,30 | -1,79% | 1.689,00 |
| 18.02.2025 | 39,40 | 39,90 | 38,60 | 39,00 | -1,02% | 2.431,00 |
| 17.02.2025 | 37,70 | 39,40 | 37,70 | 39,40 | 4,79% | 1.876,00 |
| 14.02.2025 | 34,30 | 38,20 | 34,30 | 37,60 | 10,26% | 5.020,00 |
| 13.02.2025 | 34,30 | 34,70 | 34,10 | 34,10 | 0,29% | 231,00 |
| 12.02.2025 | 34,60 | 34,70 | 34,00 | 34,00 | -0,58% | 515,00 |
| 11.02.2025 | 34,70 | 34,70 | 34,20 | 34,20 | -0,87% | 133,00 |
| 10.02.2025 | 34,20 | 34,70 | 34,20 | 34,50 | 0,29% | 520,00 |
| 07.02.2025 | 34,30 | 34,40 | 34,20 | 34,40 | -0,29% | 881,00 |
| 06.02.2025 | 34,10 | 34,50 | 34,00 | 34,50 | 0,29% | 440,00 |
| 05.02.2025 | 34,10 | 34,40 | 33,90 | 34,40 | 0,29% | 1.029,00 |
| 04.02.2025 | 34,40 | 34,50 | 34,20 | 34,30 | -0,29% | 475,00 |
| 03.02.2025 | 34,30 | 34,60 | 33,90 | 34,40 | 0,58% | 1.977,00 |
| 31.01.2025 | 34,50 | 34,60 | 34,20 | 34,20 | 0,00% | 1.398,00 |
| 30.01.2025 | 34,60 | 34,70 | 34,20 | 34,20 | 0,00% | 324,00 |
| 29.01.2025 | 34,20 | 34,50 | 34,20 | 34,20 | -0,87% | 418,00 |
| 28.01.2025 | 34,30 | 34,50 | 34,30 | 34,50 | 0,29% | 314,00 |
| 27.01.2025 | 34,30 | 34,70 | 34,30 | 34,40 | 0,58% | 640,00 |
| 24.01.2025 | 34,80 | 34,90 | 34,20 | 34,20 | -1,72% | 842,00 |
| 23.01.2025 | 35,00 | 35,00 | 34,50 | 34,80 | 0,87% | 229,00 |
| 22.01.2025 | 34,30 | 35,00 | 34,30 | 34,50 | -0,29% | 246,00 |
| 21.01.2025 | 34,20 | 34,70 | 34,20 | 34,60 | 0,58% | 383,00 |
| 20.01.2025 | 35,10 | 35,10 | 34,40 | 34,40 | -1,43% | 441,00 |
| 17.01.2025 | 34,50 | 35,10 | 34,50 | 34,90 | 1,16% | 703,00 |
| 16.01.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -1,15% | 115,00 |
| 15.01.2025 | 35,30 | 35,30 | 34,40 | 34,90 | 0,00% | 363,00 |
| 14.01.2025 | 35,00 | 35,00 | 34,90 | 34,90 | 0,29% | 500,00 |
| 13.01.2025 | 34,20 | 34,90 | 34,10 | 34,80 | 3,26% | 1.647,00 |
| 10.01.2025 | 34,90 | 34,90 | 33,70 | 33,70 | -2,60% | 702,00 |
| 09.01.2025 | 34,50 | 34,60 | 34,50 | 34,60 | -0,57% | 255,00 |
| 08.01.2025 | 34,80 | 34,90 | 34,70 | 34,80 | 0,29% | 555,00 |
| 07.01.2025 | 34,40 | 35,00 | 34,40 | 34,70 | 0,00% | 981,00 |
| 06.01.2025 | 35,00 | 35,00 | 34,70 | 34,70 | -0,57% | 584,00 |
| 03.01.2025 | 34,10 | 34,90 | 34,10 | 34,90 | 2,35% | 1.697,00 |
| 02.01.2025 | 34,10 | 34,50 | 34,10 | 34,10 | 0,29% | 925,00 |
| 30.12.2024 | 34,00 | 34,30 | 34,00 | 34,00 | -0,58% | 161,00 |
| 27.12.2024 | 34,60 | 34,60 | 34,00 | 34,20 | -0,29% | 688,00 |
| 23.12.2024 | 34,20 | 34,40 | 34,00 | 34,30 | -0,58% | 573,00 |
| 20.12.2024 | 34,20 | 34,50 | 34,00 | 34,50 | 0,00% | 408,00 |
| 19.12.2024 | 34,40 | 34,80 | 34,10 | 34,50 | -1,15% | 582,00 |
| 18.12.2024 | 35,00 | 35,30 | 34,60 | 34,90 | -0,29% | 2.640,00 |
| 17.12.2024 | 34,90 | 35,00 | 34,40 | 35,00 | 0,86% | 3.027,00 |
| 16.12.2024 | 34,30 | 34,70 | 34,20 | 34,70 | 1,17% | 662,00 |
| 13.12.2024 | 35,00 | 35,00 | 34,30 | 34,30 | -1,15% | 1.680,00 |
| 12.12.2024 | 35,20 | 35,20 | 34,30 | 34,70 | 0,00% | 1.110,00 |
| 11.12.2024 | 34,70 | 35,00 | 34,20 | 34,70 | 0,87% | 1.035,00 |
| 10.12.2024 | 34,60 | 34,60 | 34,30 | 34,40 | -0,86% | 444,00 |
| 09.12.2024 | 35,00 | 35,00 | 34,30 | 34,70 | -0,86% | 953,00 |
| 06.12.2024 | 35,30 | 35,30 | 34,80 | 35,00 | -0,85% | 130,00 |
| 05.12.2024 | 34,60 | 35,30 | 34,20 | 35,30 | 2,32% | 771,00 |
| 04.12.2024 | 33,90 | 34,90 | 33,90 | 34,50 | 0,88% | 962,00 |
| 03.12.2024 | 34,90 | 34,90 | 34,20 | 34,20 | -2,84% | 1.391,00 |
| 02.12.2024 | 35,00 | 35,20 | 34,70 | 35,20 | 0,86% | 293,00 |
| 29.11.2024 | 35,50 | 35,50 | 34,60 | 34,90 | 0,87% | 637,00 |
| 28.11.2024 | 35,20 | 35,20 | 34,30 | 34,60 | -0,29% | 559,00 |
| 27.11.2024 | 35,40 | 35,40 | 34,70 | 34,70 | -2,25% | 553,00 |
| 26.11.2024 | 35,30 | 35,70 | 35,10 | 35,50 | 0,85% | 990,00 |
| 25.11.2024 | 35,90 | 35,90 | 35,20 | 35,20 | -0,28% | 1.133,00 |
| 22.11.2024 | 35,70 | 35,90 | 35,30 | 35,30 | -1,53% | 251,00 |
| 21.11.2024 | 35,20 | 35,90 | 35,20 | 35,85 | 0,70% | - |
| 20.11.2024 | 35,70 | 36,00 | 35,60 | 35,60 | -0,84% | 3.621,00 |
| 19.11.2024 | 35,30 | 36,40 | 35,30 | 35,90 | 0,28% | 1.055,00 |
| 18.11.2024 | 35,10 | 36,10 | 35,10 | 35,80 | -0,83% | 254,00 |
| 15.11.2024 | 36,00 | 36,50 | 34,70 | 36,10 | 3,14% | 905,00 |
| 14.11.2024 | 34,50 | 35,60 | 34,50 | 35,00 | 1,74% | 816,00 |
| 13.11.2024 | 34,80 | 34,90 | 34,00 | 34,40 | -1,15% | 3.254,00 |
| 12.11.2024 | 34,40 | 34,80 | 34,00 | 34,80 | 2,35% | 297,00 |
| 11.11.2024 | 34,40 | 34,40 | 34,00 | 34,00 | -0,87% | 1.200,00 |
| 08.11.2024 | 34,60 | 34,60 | 34,30 | 34,30 | -0,87% | 300,00 |
| 07.11.2024 | 33,80 | 34,60 | 33,10 | 34,60 | 2,37% | 1.589,00 |
| 06.11.2024 | 34,00 | 34,00 | 33,80 | 33,80 | -2,03% | 1.223,00 |
| 05.11.2024 | 34,00 | 34,50 | 34,00 | 34,50 | 0,88% | 179,00 |
| 04.11.2024 | 34,30 | 34,90 | 34,20 | 34,20 | -0,29% | 169,00 |
| 01.11.2024 | 34,40 | 34,40 | 34,20 | 34,30 | 0,00% | 292,00 |
| 31.10.2024 | 34,90 | 34,90 | 34,30 | 34,30 | -0,58% | 135,00 |
| 30.10.2024 | 34,60 | 34,90 | 34,50 | 34,50 | 0,29% | 621,00 |
| 29.10.2024 | 34,30 | 34,40 | 34,30 | 34,40 | 0,58% | 110,00 |
| 28.10.2024 | 34,50 | 35,20 | 34,20 | 34,20 | -1,16% | 2.292,00 |
| 25.10.2024 | 34,50 | 35,10 | 34,50 | 34,60 | -1,14% | 220,00 |
| 24.10.2024 | 35,10 | 35,20 | 35,00 | 35,00 | -1,13% | 157,00 |
| 23.10.2024 | 35,10 | 35,40 | 35,10 | 35,40 | 1,43% | 100,00 |
| 22.10.2024 | 34,30 | 35,00 | 34,30 | 34,90 | -0,29% | 283,00 |
| 21.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 68,00 |
| 18.10.2024 | 34,20 | 35,00 | 34,20 | 34,60 | -1,70% | 124,00 |
| 17.10.2024 | 35,00 | 35,30 | 34,90 | 35,20 | 0,28% | 918,00 |
| 16.10.2024 | 34,40 | 35,10 | 34,40 | 35,10 | 1,45% | 451,00 |
| 15.10.2024 | 34,70 | 34,75 | 34,40 | 34,60 | -1,14% | - |
| 14.10.2024 | 35,00 | 35,00 | 34,80 | 35,00 | 1,45% | 389,00 |
| 11.10.2024 | 34,30 | 34,50 | 34,30 | 34,50 | 1,47% | 180,00 |
| 10.10.2024 | 34,50 | 34,50 | 34,00 | 34,00 | -2,86% | 51,00 |
| 09.10.2024 | 34,90 | 35,00 | 34,90 | 35,00 | 1,45% | 85,00 |
| 08.10.2024 | 34,90 | 35,00 | 34,50 | 34,50 | -1,71% | 84,00 |
| 07.10.2024 | 35,20 | 35,40 | 35,10 | 35,10 | -1,13% | 383,00 |
| 04.10.2024 | 35,00 | 35,50 | 34,50 | 35,50 | 1,43% | 2.043,00 |
| 03.10.2024 | 34,50 | 35,30 | 34,50 | 35,00 | 0,29% | 203,00 |
| 02.10.2024 | 34,90 | 35,00 | 34,40 | 34,90 | 1,16% | 201,00 |
| 01.10.2024 | 35,40 | 35,40 | 34,20 | 34,50 | -2,82% | 3.870,00 |
| 30.09.2024 | 35,50 | 35,50 | 35,40 | 35,50 | 1,72% | 117,00 |