46,800€
-0,64%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 46,60 | 47,30 | 46,60 | 47,10 | 0,00% | 267,00 |
| 22.01.2026 | 47,30 | 47,80 | 46,50 | 47,10 | 1,07% | 487,00 |
| 21.01.2026 | 47,10 | 47,20 | 46,40 | 46,60 | -1,06% | 613,00 |
| 20.01.2026 | 46,90 | 47,10 | 45,30 | 47,10 | 0,00% | 342,00 |
| 19.01.2026 | 47,30 | 47,40 | 47,10 | 47,10 | -2,89% | 445,00 |
| 16.01.2026 | 48,80 | 48,80 | 48,30 | 48,50 | -0,82% | 35,00 |
| 15.01.2026 | 48,90 | 48,90 | 48,30 | 48,90 | 1,45% | 17,00 |
| 14.01.2026 | 48,40 | 49,40 | 48,20 | 48,20 | -0,62% | 581,00 |
| 13.01.2026 | 48,20 | 48,50 | 48,00 | 48,50 | 1,25% | 1.630,00 |
| 12.01.2026 | 47,30 | 47,90 | 47,30 | 47,90 | 1,91% | 329,00 |
| 09.01.2026 | 47,00 | 47,90 | 46,50 | 47,00 | 0,43% | 723,00 |
| 08.01.2026 | 46,40 | 47,00 | 46,20 | 46,80 | 0,00% | 517,00 |
| 07.01.2026 | 46,80 | 46,80 | 46,10 | 46,80 | 1,96% | 518,00 |
| 06.01.2026 | 45,80 | 45,90 | 45,80 | 45,90 | 0,22% | 90,00 |
| 05.01.2026 | 46,90 | 47,10 | 45,80 | 45,80 | -2,14% | 363,00 |
| 02.01.2026 | 45,50 | 46,80 | 45,50 | 46,80 | 2,63% | 1.166,00 |
| 30.12.2025 | 45,80 | 46,30 | 45,60 | 45,60 | 0,22% | 662,00 |
| 29.12.2025 | 46,20 | 46,20 | 45,10 | 45,50 | -1,30% | 384,00 |
| 23.12.2025 | 44,90 | 46,10 | 44,90 | 46,10 | 2,67% | 564,00 |
| 22.12.2025 | 45,90 | 45,90 | 44,90 | 44,90 | -1,97% | 1.960,00 |
| 19.12.2025 | 45,70 | 46,00 | 45,40 | 45,80 | 0,66% | 440,00 |
| 18.12.2025 | 45,60 | 45,60 | 45,50 | 45,50 | -1,09% | 310,00 |
| 17.12.2025 | 45,20 | 46,40 | 45,10 | 46,00 | 1,77% | 323,00 |
| 16.12.2025 | 45,00 | 45,20 | 45,00 | 45,20 | -0,44% | 123,00 |
| 15.12.2025 | 45,30 | 45,50 | 45,20 | 45,40 | 1,79% | 174,00 |
| 12.12.2025 | 45,20 | 45,20 | 44,60 | 44,60 | -1,55% | 191,00 |
| 11.12.2025 | 45,00 | 45,30 | 45,00 | 45,30 | -0,22% | 137,00 |
| 10.12.2025 | 45,60 | 45,60 | 45,00 | 45,40 | -0,44% | 42,00 |
| 09.12.2025 | 45,30 | 45,60 | 44,60 | 45,60 | 0,88% | 66,00 |
| 08.12.2025 | 45,70 | 45,70 | 45,20 | 45,20 | 0,00% | 75,00 |
| 05.12.2025 | 45,70 | 45,80 | 45,20 | 45,20 | -0,66% | 138,00 |
| 04.12.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,00% | 70,00 |
| 03.12.2025 | 45,10 | 45,50 | 45,10 | 45,50 | 0,22% | 111,00 |
| 02.12.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | 16,00 |
| 01.12.2025 | 45,60 | 45,80 | 45,00 | 45,80 | 1,55% | 773,00 |
| 28.11.2025 | 45,00 | 45,10 | 45,00 | 45,10 | 0,22% | 7,00 |
| 27.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 82,00 |
| 26.11.2025 | 45,60 | 45,60 | 44,60 | 45,00 | -1,32% | 239,00 |
| 25.11.2025 | 45,90 | 46,10 | 45,20 | 45,60 | -0,44% | 425,00 |
| 24.11.2025 | 45,30 | 45,80 | 44,60 | 45,80 | 1,55% | 93,00 |
| 21.11.2025 | 45,60 | 45,60 | 44,90 | 45,10 | -1,53% | 1.010,00 |
| 20.11.2025 | 46,00 | 46,80 | 45,80 | 45,80 | 0,00% | 371,00 |
| 19.11.2025 | 44,20 | 45,80 | 44,20 | 45,80 | 3,15% | 156,00 |
| 18.11.2025 | 46,00 | 46,00 | 43,80 | 44,40 | -5,13% | 1.810,00 |
| 17.11.2025 | 47,50 | 47,50 | 46,30 | 46,80 | -0,43% | 512,00 |
| 14.11.2025 | 46,90 | 47,60 | 46,50 | 47,00 | 0,00% | 1.843,00 |
| 13.11.2025 | 44,80 | 47,00 | 44,80 | 47,00 | 3,30% | 667,00 |
| 12.11.2025 | 44,00 | 45,50 | 44,00 | 45,50 | 4,84% | 660,00 |
| 11.11.2025 | 42,60 | 43,80 | 42,10 | 43,40 | 0,70% | 681,00 |
| 10.11.2025 | 44,60 | 44,60 | 43,00 | 43,10 | -2,93% | 1.373,00 |
| 07.11.2025 | 44,10 | 44,40 | 43,50 | 44,40 | 0,91% | 1.088,00 |
| 06.11.2025 | 44,80 | 44,80 | 44,00 | 44,00 | -2,00% | 384,00 |
| 05.11.2025 | 45,00 | 45,00 | 44,60 | 44,90 | -1,32% | 65,00 |
| 04.11.2025 | 46,00 | 46,00 | 45,30 | 45,50 | -1,30% | 470,00 |
| 03.11.2025 | 46,40 | 46,40 | 46,10 | 46,10 | -0,86% | 45,00 |
| 31.10.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -1,69% | 10,00 |
| 30.10.2025 | 46,30 | 47,30 | 44,90 | 47,30 | 1,50% | 1.118,00 |
| 29.10.2025 | 46,40 | 47,00 | 45,70 | 46,60 | -0,21% | 355,00 |
| 28.10.2025 | 46,80 | 47,00 | 46,50 | 46,70 | 1,74% | 112,00 |
| 27.10.2025 | 46,10 | 46,60 | 45,60 | 45,90 | -1,08% | 385,00 |
| 24.10.2025 | 47,00 | 47,00 | 46,40 | 46,40 | -1,49% | 24,00 |
| 23.10.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 1,29% | 1,00 |
| 22.10.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 1,75% | 20,00 |
| 21.10.2025 | 45,40 | 45,70 | 44,60 | 45,70 | 1,33% | 215,00 |
| 20.10.2025 | 45,20 | 45,20 | 44,40 | 45,10 | 0,67% | 1.076,00 |
| 17.10.2025 | 44,90 | 44,90 | 44,80 | 44,80 | -1,10% | 464,00 |
| 16.10.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 0,89% | 40,00 |
| 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 |