62,400€
3,31%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 61,20 | 61,90 | 60,50 | 61,90 | 2,48% | - |
| 21.05.2026 | 63,00 | 63,00 | 60,40 | 60,40 | -3,21% | 346,00 |
| 20.05.2026 | 60,80 | 62,80 | 60,80 | 62,40 | 1,30% | 398,00 |
| 19.05.2026 | 59,60 | 62,40 | 59,20 | 61,60 | 3,01% | 1.074,00 |
| 18.05.2026 | 58,00 | 59,80 | 57,80 | 59,80 | 2,75% | 740,00 |
| 15.05.2026 | 59,60 | 59,60 | 58,00 | 58,20 | -2,02% | 210,00 |
| 14.05.2026 | 57,60 | 59,80 | 57,60 | 59,40 | 3,85% | 107,00 |
| 13.05.2026 | 59,20 | 59,20 | 57,20 | 57,20 | -3,38% | 379,00 |
| 12.05.2026 | 58,20 | 59,20 | 58,00 | 59,20 | 1,72% | 642,00 |
| 11.05.2026 | 58,60 | 59,20 | 58,20 | 58,20 | -1,02% | 639,00 |
| 08.05.2026 | 59,60 | 59,80 | 58,80 | 58,80 | -0,34% | 891,00 |
| 07.05.2026 | 59,00 | 59,80 | 57,60 | 59,00 | 1,03% | 1.388,00 |
| 06.05.2026 | 57,60 | 58,40 | 57,40 | 58,40 | 1,74% | 1.075,00 |
| 05.05.2026 | 57,80 | 57,80 | 56,40 | 57,40 | 0,35% | 1.354,00 |
| 04.05.2026 | 56,00 | 57,60 | 55,60 | 57,20 | 0,70% | 671,00 |
| 30.04.2026 | 56,80 | 57,40 | 56,40 | 56,80 | -1,05% | 679,00 |
| 29.04.2026 | 57,80 | 57,80 | 56,40 | 57,40 | -0,69% | 763,00 |
| 28.04.2026 | 55,40 | 57,80 | 55,40 | 57,80 | 4,33% | 409,00 |
| 27.04.2026 | 54,80 | 55,80 | 54,80 | 55,40 | 0,73% | 1.111,00 |
| 24.04.2026 | 55,00 | 55,40 | 54,60 | 55,00 | 0,36% | 1.070,00 |
| 23.04.2026 | 54,20 | 55,40 | 54,20 | 54,80 | 0,00% | 815,00 |
| 22.04.2026 | 55,00 | 55,00 | 53,80 | 54,80 | 0,74% | 774,00 |
| 21.04.2026 | 54,00 | 55,00 | 54,00 | 54,40 | 0,74% | 697,00 |
| 20.04.2026 | 53,20 | 55,00 | 52,40 | 54,00 | 0,75% | 1.967,00 |
| 17.04.2026 | 53,60 | 54,60 | 53,20 | 53,60 | 0,37% | 406,00 |
| 16.04.2026 | 54,60 | 54,80 | 53,40 | 53,40 | -1,48% | 517,00 |
| 15.04.2026 | 53,00 | 54,60 | 53,00 | 54,20 | 1,88% | 1.389,00 |
| 14.04.2026 | 51,00 | 53,20 | 50,80 | 53,20 | 4,72% | 2.282,00 |
| 13.04.2026 | 50,60 | 51,00 | 50,20 | 50,80 | 0,40% | 506,00 |
| 10.04.2026 | 47,90 | 51,20 | 47,90 | 50,60 | 6,08% | 3.193,00 |
| 09.04.2026 | 48,00 | 48,00 | 47,70 | 47,70 | -1,04% | 7,00 |
| 08.04.2026 | 48,70 | 48,70 | 48,10 | 48,20 | 1,05% | 422,00 |
| 07.04.2026 | 46,90 | 47,70 | 46,60 | 47,70 | 0,21% | 349,00 |
| 02.04.2026 | 47,00 | 47,60 | 47,00 | 47,60 | 1,71% | 230,00 |
| 01.04.2026 | 46,70 | 47,10 | 45,90 | 46,80 | -0,21% | 280,00 |
| 31.03.2026 | 46,00 | 46,90 | 45,80 | 46,90 | 2,63% | 567,00 |
| 30.03.2026 | 46,10 | 46,20 | 45,20 | 45,70 | 1,33% | 485,00 |
| 27.03.2026 | 45,00 | 45,10 | 45,00 | 45,10 | -0,66% | 230,00 |
| 26.03.2026 | 45,50 | 45,50 | 45,40 | 45,40 | -0,87% | 81,00 |
| 25.03.2026 | 46,20 | 46,40 | 45,70 | 45,80 | 1,78% | 329,00 |
| 24.03.2026 | 45,30 | 45,60 | 44,90 | 45,00 | -2,60% | 501,00 |
| 23.03.2026 | 46,40 | 47,00 | 45,70 | 46,20 | -1,07% | 1.351,00 |
| 20.03.2026 | 48,10 | 48,90 | 46,70 | 46,70 | -4,11% | 680,00 |
| 19.03.2026 | 48,30 | 49,00 | 48,00 | 48,70 | 0,62% | 756,00 |
| 18.03.2026 | 48,80 | 49,00 | 48,40 | 48,40 | -1,02% | 364,00 |
| 17.03.2026 | 48,50 | 48,90 | 48,50 | 48,90 | 0,41% | 104,00 |
| 16.03.2026 | 49,20 | 49,20 | 48,30 | 48,70 | -1,02% | 195,00 |
| 13.03.2026 | 48,40 | 49,20 | 48,00 | 49,20 | 0,61% | 553,00 |
| 12.03.2026 | 49,00 | 49,20 | 48,60 | 48,90 | -0,20% | 650,00 |
| 11.03.2026 | 48,20 | 49,40 | 48,20 | 49,00 | 1,87% | 519,00 |
| 10.03.2026 | 47,50 | 48,40 | 47,10 | 48,10 | 2,12% | 1.325,00 |
| 09.03.2026 | 45,80 | 48,00 | 45,20 | 47,10 | 0,00% | 1.598,00 |
| 06.03.2026 | 47,50 | 47,70 | 46,60 | 47,10 | 0,21% | 415,00 |
| 05.03.2026 | 46,70 | 48,00 | 46,50 | 47,00 | -0,84% | 257,00 |
| 04.03.2026 | 46,10 | 47,70 | 46,10 | 47,40 | 2,38% | 302,00 |
| 03.03.2026 | 45,60 | 46,30 | 44,30 | 46,30 | -4,34% | 2.635,00 |
| 02.03.2026 | 48,60 | 48,60 | 46,30 | 48,40 | -0,62% | 1.059,00 |
| 27.02.2026 | 49,10 | 49,20 | 48,50 | 48,70 | -0,61% | 617,00 |
| 26.02.2026 | 48,40 | 49,10 | 48,40 | 49,00 | 1,24% | 575,00 |
| 25.02.2026 | 49,00 | 49,40 | 48,40 | 48,40 | -2,62% | 35,00 |
| 24.02.2026 | 48,20 | 49,70 | 48,20 | 49,70 | 2,05% | 332,00 |
| 23.02.2026 | 49,00 | 49,70 | 48,70 | 48,70 | -0,61% | 839,00 |
| 20.02.2026 | 49,50 | 49,70 | 48,80 | 49,00 | 0,41% | 281,00 |
| 19.02.2026 | 48,50 | 49,20 | 48,20 | 48,80 | 0,00% | 1.133,00 |
| 18.02.2026 | 49,40 | 49,40 | 48,80 | 48,80 | -2,01% | 488,00 |
| 17.02.2026 | 49,10 | 49,80 | 49,00 | 49,80 | -0,20% | 27,00 |
| 16.02.2026 | 48,60 | 50,00 | 48,60 | 49,90 | 0,60% | 1.257,00 |
| 13.02.2026 | 49,10 | 49,70 | 48,60 | 49,60 | 1,22% | 941,00 |
| 12.02.2026 | 48,70 | 49,00 | 48,70 | 49,00 | 0,20% | 257,00 |
| 11.02.2026 | 48,70 | 48,90 | 48,30 | 48,90 | 0,41% | 325,00 |
| 10.02.2026 | 48,80 | 48,90 | 48,60 | 48,70 | 0,00% | 1.932,00 |
| 09.02.2026 | 48,00 | 48,70 | 47,50 | 48,70 | 2,53% | 453,00 |
| 06.02.2026 | 47,80 | 47,90 | 47,50 | 47,50 | -0,63% | 362,00 |
| 05.02.2026 | 47,90 | 47,90 | 47,20 | 47,80 | 0,63% | 202,00 |
| 04.02.2026 | 48,40 | 48,80 | 47,50 | 47,50 | -2,06% | 308,00 |
| 03.02.2026 | 47,60 | 48,50 | 47,60 | 48,50 | 2,54% | 500,00 |
| 02.02.2026 | 47,00 | 48,00 | 47,00 | 47,30 | -0,63% | 395,00 |
| 30.01.2026 | 48,50 | 48,80 | 47,60 | 47,60 | -1,04% | 218,00 |
| 29.01.2026 | 48,20 | 48,50 | 48,10 | 48,10 | -0,82% | 219,00 |
| 28.01.2026 | 48,70 | 48,70 | 48,35 | 48,50 | 0,62% | - |
| 27.01.2026 | 48,40 | 48,90 | 48,10 | 48,20 | -1,03% | 124,00 |
| 26.01.2026 | 47,20 | 48,90 | 47,20 | 48,70 | 3,40% | 1.231,00 |
| 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 |