61,300€
-1,92%
Echtzeit-Aktienkurs ROSENBAUER INTL
Bid:
Ask:
Aktienkurse zur ROSENBAUER INTL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,60 | 62,80 | 61,20 | 61,20 | -2,08% | 261,00 |
| 11.11.2026 | 62,30 | 62,70 | 62,10 | 62,50 | 0,16% | - |
| 10.11.2026 | 62,00 | 62,80 | 62,00 | 62,40 | 0,97% | 63,00 |
| 09.11.2026 | 61,60 | 62,20 | 61,00 | 61,80 | 0,98% | 500,00 |
| 06.11.2026 | 60,80 | 62,00 | 60,80 | 61,20 | -0,33% | 451,00 |
| 05.11.2026 | 62,60 | 62,80 | 60,80 | 61,40 | -1,92% | 364,00 |
| 04.11.2026 | 62,20 | 63,00 | 61,80 | 62,60 | 0,32% | 479,00 |
| 03.11.2026 | 62,60 | 62,60 | 62,00 | 62,40 | 0,97% | 320,00 |
| 02.11.2026 | 62,00 | 62,00 | 61,00 | 61,80 | 1,98% | 158,00 |
| 30.10.2026 | 61,80 | 61,80 | 60,60 | 60,60 | -2,88% | 182,00 |
| 29.10.2026 | 61,60 | 62,60 | 61,60 | 62,40 | 1,30% | 590,00 |
| 28.10.2026 | 62,00 | 62,20 | 61,20 | 61,60 | -0,32% | 253,00 |
| 27.10.2026 | 62,40 | 62,40 | 61,20 | 61,80 | -0,32% | 324,00 |
| 26.10.2026 | 62,20 | 62,20 | 62,00 | 62,00 | 0,00% | 250,00 |
| 23.10.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,64% | 60,00 |
| 22.10.2026 | 61,20 | 61,20 | 61,00 | 61,00 | -1,61% | 240,00 |
| 21.10.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,97% | 100,00 |
| 20.10.2026 | 61,40 | 62,60 | 60,60 | 60,80 | -0,98% | 254,00 |
| 19.10.2026 | 62,80 | 62,80 | 61,40 | 61,40 | -0,32% | 108,00 |
| 16.10.2026 | 60,80 | 62,80 | 60,80 | 61,60 | 0,98% | 343,00 |
| 15.10.2026 | 61,20 | 62,20 | 60,60 | 61,00 | -0,97% | 241,00 |
| 14.10.2026 | 62,00 | 62,00 | 61,60 | 61,60 | 0,65% | 363,00 |
| 13.10.2026 | 60,60 | 62,00 | 60,60 | 61,20 | 0,00% | 208,00 |
| 12.10.2026 | 62,00 | 62,80 | 60,60 | 61,20 | -1,61% | 318,00 |
| 09.10.2026 | 62,80 | 62,80 | 61,20 | 62,20 | -0,64% | 626,00 |
| 08.10.2026 | 62,20 | 63,40 | 62,20 | 62,60 | -0,63% | 507,00 |
| 07.10.2026 | 62,40 | 64,60 | 62,40 | 63,00 | 0,64% | 232,00 |
| 06.10.2026 | 62,00 | 64,20 | 62,00 | 62,60 | -0,63% | 633,00 |
| 05.10.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,63% | 180,00 |
| 02.10.2026 | 63,20 | 63,60 | 63,20 | 63,40 | -1,25% | 121,00 |
| 01.10.2026 | 64,20 | 64,40 | 64,20 | 64,20 | 0,00% | 6,00 |
| 30.09.2026 | 64,20 | 64,80 | 63,80 | 64,20 | 1,90% | 274,00 |
| 29.09.2026 | 62,20 | 63,40 | 62,20 | 63,00 | -0,32% | 83,00 |
| 28.09.2026 | 64,60 | 64,60 | 63,20 | 63,20 | -0,32% | 155,00 |
| 25.09.2026 | 63,00 | 64,20 | 63,00 | 63,40 | -2,16% | 128,00 |
| 24.09.2026 | 62,40 | 64,80 | 62,40 | 64,80 | 4,52% | 125,00 |
| 23.09.2026 | 62,00 | 63,80 | 62,00 | 62,00 | -1,90% | 180,00 |
| 22.09.2026 | 65,00 | 65,00 | 62,80 | 63,20 | 0,64% | 145,00 |
| 21.09.2026 | 63,20 | 63,40 | 62,60 | 62,80 | -2,18% | 513,00 |
| 18.09.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 0,31% | 15,00 |
| 17.09.2026 | 64,80 | 65,20 | 64,00 | 64,00 | -0,93% | 32,00 |
| 16.09.2026 | 64,80 | 64,80 | 64,60 | 64,60 | 0,62% | 53,00 |
| 15.09.2026 | 65,20 | 65,20 | 64,20 | 64,20 | -1,83% | 63,00 |
| 14.09.2026 | 63,60 | 65,40 | 63,60 | 65,40 | 2,19% | 465,00 |
| 11.09.2026 | 66,00 | 66,00 | 63,80 | 64,00 | -2,44% | 507,00 |
| 10.09.2026 | 64,80 | 66,00 | 64,80 | 65,60 | 0,92% | 108,00 |
| 09.09.2026 | 65,20 | 65,80 | 65,00 | 65,00 | -0,31% | 288,00 |
| 08.09.2026 | 64,20 | 65,20 | 63,00 | 65,20 | 0,31% | 855,00 |
| 07.09.2026 | 64,00 | 65,00 | 64,00 | 65,00 | 0,93% | 155,00 |
| 04.09.2026 | 64,60 | 65,00 | 63,80 | 64,40 | -0,62% | 263,00 |
| 03.09.2026 | 65,00 | 65,20 | 64,20 | 64,80 | -0,31% | 271,00 |
| 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 |