64,800€
-0,31%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 64,80 | 65,20 | 64,20 | 64,50 | -0,77% | - |
| 02.09.2026 | 64,60 | 65,60 | 64,60 | 65,00 | -1,22% | 1.098,00 |
| 01.09.2026 | 65,00 | 65,80 | 63,60 | 65,80 | 1,86% | 547,00 |
| 31.08.2026 | 65,00 | 65,00 | 63,00 | 64,60 | -0,62% | 403,00 |
| 28.08.2026 | 63,20 | 65,00 | 63,20 | 65,00 | 3,83% | 228,00 |
| 27.08.2026 | 61,00 | 62,60 | 60,40 | 62,60 | 2,29% | 233,00 |
| 26.08.2026 | 61,20 | 61,20 | 61,20 | 61,20 | 0,00% | 55,00 |
| 25.08.2026 | 60,00 | 61,20 | 60,00 | 61,20 | 0,66% | 420,00 |
| 24.08.2026 | 60,20 | 60,80 | 59,60 | 60,80 | 1,67% | 1.622,00 |
| 21.08.2026 | 59,60 | 59,80 | 58,20 | 59,80 | 1,01% | 369,00 |
| 20.08.2026 | 61,00 | 61,00 | 59,20 | 59,20 | -2,95% | 348,00 |
| 19.08.2026 | 60,80 | 62,00 | 60,20 | 61,00 | -0,97% | 217,00 |
| 18.08.2026 | 64,00 | 64,00 | 61,20 | 61,60 | -3,75% | 443,00 |
| 17.08.2026 | 60,60 | 64,00 | 60,20 | 64,00 | 6,31% | 1.967,00 |
| 14.08.2026 | 59,20 | 60,20 | 58,80 | 60,20 | 1,01% | 333,00 |
| 13.08.2026 | 60,00 | 60,60 | 57,80 | 59,60 | -1,00% | 1.277,00 |
| 12.08.2026 | 62,20 | 62,20 | 60,20 | 60,20 | -2,90% | 1.571,00 |
| 11.08.2026 | 64,40 | 64,40 | 62,00 | 62,00 | -3,13% | 809,00 |
| 10.08.2026 | 65,00 | 65,40 | 63,20 | 64,00 | 0,31% | 976,00 |
| 07.08.2026 | 68,00 | 68,00 | 63,00 | 63,80 | -4,78% | 2.273,00 |
| 06.08.2026 | 64,60 | 68,20 | 64,60 | 67,00 | 4,04% | 2.055,00 |
| 05.08.2026 | 62,40 | 65,40 | 62,40 | 64,40 | 4,55% | 1.197,00 |
| 04.08.2026 | 63,40 | 65,00 | 61,60 | 61,60 | -1,91% | 946,00 |
| 03.08.2026 | 64,20 | 64,40 | 62,80 | 62,80 | -1,88% | 326,00 |
| 31.07.2026 | 61,60 | 64,00 | 60,80 | 64,00 | 4,58% | 346,00 |
| 30.07.2026 | 62,40 | 62,40 | 61,20 | 61,20 | -0,65% | 75,00 |
| 29.07.2026 | 62,00 | 62,40 | 61,20 | 61,60 | -0,65% | 258,00 |
| 28.07.2026 | 62,00 | 62,80 | 60,80 | 62,00 | 0,00% | 579,00 |
| 27.07.2026 | 62,00 | 62,60 | 62,00 | 62,00 | 0,32% | 1.108,00 |
| 24.07.2026 | 60,80 | 61,80 | 60,80 | 61,80 | 3,69% | 353,00 |
| 23.07.2026 | 59,60 | 60,40 | 58,40 | 59,60 | -1,32% | 327,00 |
| 22.07.2026 | 58,60 | 60,40 | 58,60 | 60,40 | 2,72% | 241,00 |
| 21.07.2026 | 58,00 | 59,40 | 56,60 | 58,80 | 0,68% | 442,00 |
| 20.07.2026 | 60,40 | 60,40 | 58,40 | 58,40 | -3,31% | 211,00 |
| 17.07.2026 | 60,60 | 60,80 | 60,40 | 60,40 | 0,67% | 75,00 |
| 16.07.2026 | 60,20 | 60,40 | 60,00 | 60,00 | 0,67% | 168,00 |
| 15.07.2026 | 60,20 | 60,20 | 59,60 | 59,60 | -0,67% | 177,00 |
| 14.07.2026 | 60,40 | 60,40 | 59,40 | 60,00 | 0,67% | 187,00 |
| 13.07.2026 | 58,60 | 60,20 | 58,60 | 59,60 | 0,34% | 742,00 |
| 10.07.2026 | 59,40 | 59,40 | 59,40 | 59,40 | 0,34% | 61,00 |
| 09.07.2026 | 61,40 | 61,40 | 59,20 | 59,20 | -3,58% | 87,00 |
| 08.07.2026 | 60,60 | 61,40 | 60,60 | 61,40 | 0,66% | 67,00 |
| 07.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 3,39% | 1,00 |
| 06.07.2026 | 60,20 | 60,20 | 59,00 | 59,00 | -1,99% | 8,00 |
| 03.07.2026 | 60,60 | 61,00 | 60,20 | 60,20 | 1,35% | 110,00 |
| 02.07.2026 | 60,60 | 60,60 | 59,40 | 59,40 | -3,26% | 65,00 |
| 01.07.2026 | 59,60 | 61,80 | 59,60 | 61,40 | 3,37% | 230,00 |
| 30.06.2026 | 60,00 | 60,00 | 59,40 | 59,40 | -1,98% | 80,00 |
| 29.06.2026 | 59,20 | 60,80 | 59,00 | 60,60 | 1,00% | 345,00 |
| 26.06.2026 | 60,60 | 60,60 | 60,00 | 60,00 | 0,33% | 345,00 |
| 25.06.2026 | 58,60 | 60,20 | 58,60 | 59,80 | 3,10% | 891,00 |
| 24.06.2026 | 57,60 | 58,00 | 57,40 | 58,00 | -0,68% | 267,00 |
| 23.06.2026 | 58,40 | 59,00 | 56,40 | 58,40 | -1,02% | 2.314,00 |
| 22.06.2026 | 59,40 | 59,40 | 59,00 | 59,00 | -1,67% | 158,00 |
| 19.06.2026 | 60,60 | 61,00 | 60,00 | 60,00 | -1,32% | 170,00 |
| 18.06.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 1,00% | 2,00 |
| 17.06.2026 | 58,80 | 60,60 | 58,40 | 60,20 | 0,67% | 261,00 |
| 16.06.2026 | 61,60 | 61,60 | 58,20 | 59,80 | -4,78% | 714,00 |
| 15.06.2026 | 63,00 | 63,40 | 62,80 | 62,80 | -0,32% | 472,00 |
| 12.06.2026 | 63,20 | 63,40 | 63,00 | 63,00 | -0,94% | 213,00 |
| 11.06.2026 | 62,20 | 63,60 | 62,20 | 63,60 | 0,95% | 427,00 |
| 10.06.2026 | 62,20 | 63,00 | 62,20 | 63,00 | 0,00% | 111,00 |
| 09.06.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 15,00 |
| 08.06.2026 | 63,40 | 63,40 | 62,20 | 63,00 | -0,63% | 299,00 |
| 05.06.2026 | 62,80 | 64,00 | 62,80 | 63,40 | 1,60% | 515,00 |
| 04.06.2026 | 61,60 | 62,40 | 61,00 | 62,40 | 0,65% | 201,00 |
| 03.06.2026 | 61,80 | 62,20 | 61,20 | 62,00 | -0,96% | 255,00 |
| 02.06.2026 | 62,00 | 62,60 | 61,80 | 62,60 | -0,32% | 125,00 |
| 01.06.2026 | 63,20 | 64,00 | 62,40 | 62,80 | -1,26% | 502,00 |
| 29.05.2026 | 63,40 | 63,80 | 63,40 | 63,60 | 0,32% | 34,00 |
| 28.05.2026 | 63,00 | 63,80 | 62,20 | 63,40 | 0,96% | 182,00 |
| 27.05.2026 | 63,00 | 63,60 | 61,60 | 62,80 | 0,00% | 1.743,00 |
| 26.05.2026 | 61,80 | 62,80 | 61,80 | 62,80 | 1,29% | 86,00 |
| 25.05.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -0,64% | 5,00 |
| 22.05.2026 | 60,60 | 62,80 | 60,60 | 62,40 | 3,31% | 117,00 |
| 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 |