35,550€
-0,84%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 34,60 | 34,60 | 34,30 | 34,30 | -0,87% | 300,00 |
| 07.11.2024 | 33,80 | 34,60 | 33,10 | 34,60 | 2,37% | 1.589,00 |
| 06.11.2024 | 34,00 | 34,00 | 33,80 | 33,80 | -2,03% | 1.223,00 |
| 05.11.2024 | 34,00 | 34,50 | 34,00 | 34,50 | 0,88% | 179,00 |
| 04.11.2024 | 34,30 | 34,90 | 34,20 | 34,20 | -0,29% | 169,00 |
| 01.11.2024 | 34,40 | 34,40 | 34,20 | 34,30 | 0,00% | 292,00 |
| 31.10.2024 | 34,90 | 34,90 | 34,30 | 34,30 | -0,58% | 135,00 |
| 30.10.2024 | 34,60 | 34,90 | 34,50 | 34,50 | 0,29% | 621,00 |
| 29.10.2024 | 34,30 | 34,40 | 34,30 | 34,40 | 0,58% | 110,00 |
| 28.10.2024 | 34,50 | 35,20 | 34,20 | 34,20 | -1,16% | 2.292,00 |
| 25.10.2024 | 34,50 | 35,10 | 34,50 | 34,60 | -1,14% | 220,00 |
| 24.10.2024 | 35,10 | 35,20 | 35,00 | 35,00 | -1,13% | 157,00 |
| 23.10.2024 | 35,10 | 35,40 | 35,10 | 35,40 | 1,43% | 100,00 |
| 22.10.2024 | 34,30 | 35,00 | 34,30 | 34,90 | -0,29% | 283,00 |
| 21.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 68,00 |
| 18.10.2024 | 34,20 | 35,00 | 34,20 | 34,60 | -1,70% | 124,00 |
| 17.10.2024 | 35,00 | 35,30 | 34,90 | 35,20 | 0,28% | 918,00 |
| 16.10.2024 | 34,40 | 35,10 | 34,40 | 35,10 | 1,45% | 451,00 |
| 15.10.2024 | 34,70 | 34,75 | 34,40 | 34,60 | -1,14% | - |
| 14.10.2024 | 35,00 | 35,00 | 34,80 | 35,00 | 1,45% | 389,00 |
| 11.10.2024 | 34,30 | 34,50 | 34,30 | 34,50 | 1,47% | 180,00 |
| 10.10.2024 | 34,50 | 34,50 | 34,00 | 34,00 | -2,86% | 51,00 |
| 09.10.2024 | 34,90 | 35,00 | 34,90 | 35,00 | 1,45% | 85,00 |
| 08.10.2024 | 34,90 | 35,00 | 34,50 | 34,50 | -1,71% | 84,00 |
| 07.10.2024 | 35,20 | 35,40 | 35,10 | 35,10 | -1,13% | 383,00 |
| 04.10.2024 | 35,00 | 35,50 | 34,50 | 35,50 | 1,43% | 2.043,00 |
| 03.10.2024 | 34,50 | 35,30 | 34,50 | 35,00 | 0,29% | 203,00 |
| 02.10.2024 | 34,90 | 35,00 | 34,40 | 34,90 | 1,16% | 201,00 |
| 01.10.2024 | 35,40 | 35,40 | 34,20 | 34,50 | -2,82% | 3.870,00 |
| 30.09.2024 | 35,50 | 35,50 | 35,40 | 35,50 | 1,72% | 117,00 |
| 27.09.2024 | 35,90 | 36,20 | 34,90 | 34,90 | -3,86% | 667,00 |
| 26.09.2024 | 36,40 | 36,40 | 35,60 | 36,30 | 0,00% | 849,00 |
| 25.09.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,28% | 7,00 |
| 24.09.2024 | 36,60 | 36,60 | 36,20 | 36,20 | -2,16% | 1.838,00 |
| 23.09.2024 | 36,80 | 37,10 | 36,50 | 37,00 | -0,27% | 230,00 |
| 20.09.2024 | 37,50 | 37,50 | 36,90 | 37,10 | -2,37% | 733,00 |
| 19.09.2024 | 36,50 | 38,00 | 36,50 | 38,00 | 2,43% | 401,00 |
| 18.09.2024 | 36,90 | 37,10 | 36,40 | 37,10 | 1,92% | 373,00 |
| 17.09.2024 | 36,60 | 37,50 | 36,00 | 36,40 | -2,15% | 151,00 |
| 16.09.2024 | 37,40 | 37,70 | 36,70 | 37,20 | -2,87% | 511,00 |
| 13.09.2024 | 37,80 | 38,30 | 37,80 | 38,30 | 3,23% | 82,00 |
| 12.09.2024 | 37,70 | 37,80 | 37,10 | 37,10 | -1,33% | 4.292,00 |
| 11.09.2024 | 36,00 | 37,70 | 36,00 | 37,60 | 2,17% | 270,00 |
| 10.09.2024 | 37,20 | 37,60 | 35,80 | 36,80 | 1,66% | 512,00 |
| 09.09.2024 | 36,70 | 37,20 | 35,70 | 36,20 | -1,63% | 659,00 |
| 06.09.2024 | 37,70 | 37,70 | 36,80 | 36,80 | -2,39% | 1.415,00 |
| 05.09.2024 | 38,80 | 38,80 | 37,70 | 37,70 | -4,07% | 327,00 |
| 04.09.2024 | 38,50 | 39,50 | 38,50 | 39,30 | 1,29% | 1.151,00 |
| 03.09.2024 | 39,00 | 39,40 | 38,70 | 38,80 | -1,52% | 1.065,00 |
| 02.09.2024 | 40,90 | 41,00 | 38,70 | 39,40 | -2,48% | 1.354,00 |
| 30.08.2024 | 41,20 | 41,80 | 40,40 | 40,40 | 0,25% | 1.831,00 |
| 29.08.2024 | 40,50 | 41,50 | 40,30 | 40,30 | -0,74% | 259,00 |
| 28.08.2024 | 42,00 | 42,00 | 40,10 | 40,60 | -4,02% | 1.469,00 |
| 27.08.2024 | 42,80 | 43,50 | 41,20 | 42,30 | -2,76% | 3.203,00 |
| 26.08.2024 | 42,70 | 43,50 | 42,50 | 43,50 | 1,64% | 1.089,00 |
| 23.08.2024 | 42,50 | 42,90 | 41,10 | 42,80 | 0,94% | 1.282,00 |
| 22.08.2024 | 40,70 | 42,80 | 40,70 | 42,40 | 3,67% | 3.581,00 |
| 21.08.2024 | 39,20 | 40,90 | 39,20 | 40,90 | 2,25% | 4.093,00 |
| 20.08.2024 | 40,50 | 40,50 | 39,40 | 40,00 | -0,74% | 1.100,00 |
| 19.08.2024 | 39,00 | 40,30 | 39,00 | 40,30 | 4,95% | 2.881,00 |
| 16.08.2024 | 37,80 | 38,90 | 37,80 | 38,40 | 0,79% | 778,00 |
| 15.08.2024 | 37,90 | 38,10 | 37,60 | 38,10 | 0,53% | 1.390,00 |
| 14.08.2024 | 36,80 | 38,00 | 36,60 | 37,90 | 3,27% | 1.244,00 |
| 13.08.2024 | 36,90 | 37,50 | 36,40 | 36,70 | -0,27% | 1.873,00 |
| 12.08.2024 | 34,90 | 36,90 | 34,90 | 36,80 | 6,98% | 2.015,00 |
| 09.08.2024 | 35,50 | 35,50 | 34,30 | 34,40 | 0,00% | 532,00 |
| 08.08.2024 | 34,90 | 35,80 | 34,40 | 34,40 | -1,99% | 1.037,00 |
| 07.08.2024 | 35,30 | 35,30 | 34,80 | 35,10 | -0,57% | 313,00 |
| 06.08.2024 | 34,30 | 35,50 | 34,20 | 35,30 | 5,37% | 690,00 |
| 05.08.2024 | 35,00 | 35,00 | 33,50 | 33,50 | -5,37% | 3.090,00 |
| 02.08.2024 | 36,00 | 36,00 | 35,30 | 35,40 | -1,39% | 1.010,00 |
| 01.08.2024 | 35,60 | 36,00 | 35,20 | 35,90 | 1,70% | 3.081,00 |
| 31.07.2024 | 36,00 | 36,00 | 35,30 | 35,30 | -0,56% | 51,00 |
| 30.07.2024 | 35,60 | 36,20 | 35,50 | 35,50 | 2,01% | 369,00 |
| 29.07.2024 | 34,50 | 35,10 | 34,50 | 34,80 | 0,58% | 278,00 |
| 26.07.2024 | 35,30 | 35,30 | 34,60 | 34,60 | -4,42% | 411,00 |
| 25.07.2024 | 35,00 | 36,20 | 35,00 | 36,20 | 0,28% | 1.167,00 |
| 24.07.2024 | 36,00 | 36,20 | 36,00 | 36,10 | 1,40% | 330,00 |
| 23.07.2024 | 36,00 | 36,50 | 35,60 | 35,60 | -2,47% | 344,00 |
| 22.07.2024 | 36,20 | 36,50 | 36,10 | 36,50 | 0,27% | 220,00 |
| 19.07.2024 | 36,90 | 36,90 | 36,40 | 36,40 | -0,55% | 105,00 |
| 18.07.2024 | 36,80 | 36,90 | 36,50 | 36,60 | -1,08% | 265,00 |
| 17.07.2024 | 36,50 | 37,00 | 36,20 | 37,00 | 1,09% | 1.323,00 |
| 16.07.2024 | 35,90 | 36,60 | 35,90 | 36,60 | 1,10% | 453,00 |
| 15.07.2024 | 35,80 | 36,40 | 35,80 | 36,20 | -0,28% | 502,00 |
| 12.07.2024 | 35,90 | 36,30 | 35,90 | 36,30 | 0,83% | 348,00 |
| 11.07.2024 | 35,90 | 36,30 | 35,90 | 36,00 | -1,10% | 83,00 |
| 10.07.2024 | 36,50 | 36,50 | 35,90 | 36,40 | 1,68% | 764,00 |
| 09.07.2024 | 36,60 | 36,60 | 35,80 | 35,80 | -2,19% | 429,00 |
| 08.07.2024 | 35,10 | 36,70 | 35,10 | 36,60 | 5,17% | 2.063,00 |