39,450€
0,13%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 39,00 | 39,85 | 38,95 | 39,75 | 0,89% | - |
| 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 |
| 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 |