48,850€
-0,71%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |