41,400€
-1,19%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 42,50 | 42,80 | 41,25 | 41,25 | -1,55% | - |
| 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 |
| 29.05.2025 | 41,20 | 41,20 | 40,50 | 40,50 | 0,00% | 347,00 |
| 28.05.2025 | 41,00 | 41,00 | 40,50 | 40,50 | -0,25% | 517,00 |
| 27.05.2025 | 40,60 | 41,10 | 40,60 | 40,60 | -0,49% | 157,00 |
| 26.05.2025 | 42,10 | 42,10 | 40,80 | 40,80 | -0,24% | 423,00 |
| 23.05.2025 | 41,90 | 41,90 | 40,90 | 40,90 | -2,62% | 690,00 |
| 22.05.2025 | 41,50 | 42,00 | 41,50 | 42,00 | 1,94% | 99,00 |
| 21.05.2025 | 40,70 | 42,10 | 40,70 | 41,20 | 0,24% | 490,00 |
| 20.05.2025 | 41,10 | 41,50 | 41,00 | 41,10 | -0,96% | 759,00 |
| 19.05.2025 | 41,90 | 41,90 | 41,30 | 41,50 | 0,48% | 66,00 |
| 16.05.2025 | 41,20 | 41,90 | 41,20 | 41,30 | -0,24% | 314,00 |
| 15.05.2025 | 41,10 | 41,70 | 40,90 | 41,40 | 1,22% | 532,00 |
| 14.05.2025 | 42,70 | 43,30 | 40,70 | 40,90 | -4,22% | 729,00 |
| 13.05.2025 | 40,30 | 43,00 | 40,30 | 42,70 | 5,69% | 2.704,00 |
| 12.05.2025 | 39,50 | 40,40 | 39,50 | 40,40 | 1,25% | 329,00 |
| 09.05.2025 | 40,20 | 40,20 | 39,40 | 39,90 | 1,01% | 795,00 |
| 08.05.2025 | 40,00 | 40,00 | 39,50 | 39,50 | -1,99% | 108,00 |
| 07.05.2025 | 39,70 | 40,30 | 39,00 | 40,30 | 1,26% | 735,00 |
| 06.05.2025 | 40,40 | 40,40 | 39,80 | 39,80 | -0,75% | 1.131,00 |
| 05.05.2025 | 39,70 | 40,10 | 39,50 | 40,10 | 2,56% | 534,00 |
| 02.05.2025 | 39,00 | 39,10 | 38,30 | 39,10 | 1,30% | 697,00 |
| 30.04.2025 | 39,10 | 39,40 | 38,60 | 38,60 | -0,26% | 350,00 |
| 29.04.2025 | 39,00 | 39,00 | 38,70 | 38,70 | -0,77% | 40,00 |
| 28.04.2025 | 38,60 | 39,00 | 38,50 | 39,00 | 0,78% | 651,00 |
| 25.04.2025 | 39,00 | 39,00 | 38,60 | 38,70 | -0,77% | 460,00 |
| 24.04.2025 | 39,30 | 39,30 | 38,40 | 39,00 | -1,27% | 723,00 |
| 23.04.2025 | 40,00 | 40,00 | 39,50 | 39,50 | -1,25% | 602,00 |
| 22.04.2025 | 40,00 | 40,00 | 39,40 | 40,00 | -0,74% | 263,00 |
| 17.04.2025 | 39,30 | 40,30 | 39,30 | 40,30 | 1,26% | 32,00 |
| 16.04.2025 | 40,50 | 40,60 | 39,80 | 39,80 | -1,00% | 410,00 |
| 15.04.2025 | 39,30 | 40,20 | 38,90 | 40,20 | 2,81% | 508,00 |
| 14.04.2025 | 40,40 | 40,50 | 38,30 | 39,10 | -3,22% | 1.608,00 |
| 11.04.2025 | 39,80 | 40,60 | 39,40 | 40,40 | 2,02% | 1.112,00 |
| 10.04.2025 | 38,00 | 39,60 | 37,40 | 39,60 | 1,80% | 1.259,00 |
| 09.04.2025 | 38,40 | 39,60 | 36,80 | 38,90 | 1,04% | 863,00 |
| 08.04.2025 | 37,60 | 39,50 | 37,60 | 38,50 | 2,67% | 430,00 |
| 07.04.2025 | 37,40 | 37,50 | 35,20 | 37,50 | -3,85% | 1.000,00 |
| 04.04.2025 | 39,10 | 39,40 | 39,00 | 39,00 | -1,02% | 779,00 |
| 03.04.2025 | 38,00 | 39,90 | 38,00 | 39,40 | 1,55% | 1.127,00 |
| 02.04.2025 | 39,40 | 39,40 | 38,80 | 38,80 | 1,57% | 535,00 |
| 01.04.2025 | 38,20 | 38,20 | 37,60 | 38,20 | 0,26% | 131,00 |
| 31.03.2025 | 38,30 | 39,10 | 38,10 | 38,10 | -1,30% | 796,00 |
| 28.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | 71,00 |
| 27.03.2025 | 39,10 | 39,80 | 39,00 | 39,00 | -1,52% | 796,00 |
| 26.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 61,00 |
| 25.03.2025 | 39,50 | 40,00 | 39,50 | 40,00 | 0,50% | 602,00 |
| 24.03.2025 | 40,10 | 40,40 | 39,20 | 39,80 | 1,27% | 960,00 |
| 21.03.2025 | 40,00 | 40,00 | 39,30 | 39,30 | -1,50% | 412,00 |
| 20.03.2025 | 39,80 | 40,50 | 38,80 | 39,90 | 0,25% | 1.256,00 |
| 19.03.2025 | 39,60 | 40,20 | 39,00 | 39,80 | 1,27% | 1.006,00 |
| 18.03.2025 | 39,00 | 39,50 | 38,40 | 39,30 | 1,29% | 1.202,00 |
| 17.03.2025 | 37,80 | 39,30 | 37,80 | 38,80 | 2,37% | 2.249,00 |
| 14.03.2025 | 39,00 | 39,20 | 37,80 | 37,90 | -0,52% | 459,00 |
| 13.03.2025 | 37,30 | 38,10 | 37,30 | 38,10 | -2,06% | 1.430,00 |
| 12.03.2025 | 38,30 | 38,90 | 37,90 | 38,90 | 1,30% | 2.082,00 |
| 11.03.2025 | 38,20 | 39,00 | 37,90 | 38,40 | 1,32% | 584,00 |
| 10.03.2025 | 39,50 | 39,90 | 37,90 | 37,90 | -5,49% | 1.253,00 |
| 07.03.2025 | 38,20 | 40,10 | 38,20 | 40,10 | 4,97% | 558,00 |
| 06.03.2025 | 39,70 | 39,70 | 38,20 | 38,20 | -4,02% | 883,00 |
| 05.03.2025 | 37,40 | 39,80 | 37,10 | 39,80 | 4,74% | 2.826,00 |
| 04.03.2025 | 38,50 | 38,90 | 37,30 | 38,00 | -1,04% | 734,00 |
| 03.03.2025 | 40,20 | 40,20 | 38,40 | 38,40 | -4,95% | 2.464,00 |
| 28.02.2025 | 41,10 | 41,10 | 39,50 | 40,40 | -2,65% | 1.897,00 |
| 27.02.2025 | 41,00 | 41,60 | 40,60 | 41,50 | 1,22% | 1.460,00 |
| 26.02.2025 | 41,00 | 41,50 | 40,40 | 41,00 | -0,73% | 1.620,00 |
| 25.02.2025 | 41,40 | 41,40 | 40,40 | 41,30 | -0,24% | 897,00 |
| 24.02.2025 | 40,30 | 42,70 | 40,30 | 41,40 | 3,50% | 2.776,00 |
| 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 |