29,200€
-0,68%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 29,35 | 31,45 | 29,15 | 29,20 | -0,68% | - |
| 22.04.2024 | 30,30 | 30,70 | 29,25 | 29,40 | -2,97% | 317,00 |
| 19.04.2024 | 29,80 | 30,65 | 29,55 | 30,30 | 1,34% | - |
| 18.04.2024 | 30,30 | 30,40 | 29,90 | 29,90 | -1,32% | - |
| 17.04.2024 | 31,25 | 31,95 | 30,15 | 30,30 | -3,04% | - |
| 16.04.2024 | 30,70 | 31,25 | 30,40 | 31,25 | 1,79% | 270,00 |
| 15.04.2024 | 30,25 | 31,25 | 30,25 | 30,70 | 1,49% | - |
| 12.04.2024 | 30,10 | 30,75 | 29,55 | 30,25 | 0,50% | - |
| 11.04.2024 | 28,50 | 30,30 | 28,25 | 30,10 | 5,61% | 1.150,00 |
| 10.04.2024 | 28,65 | 29,85 | 28,05 | 28,50 | -0,52% | 3.550,00 |
| 09.04.2024 | 28,75 | 29,15 | 28,15 | 28,65 | -0,35% | 3.105,00 |
| 08.04.2024 | 28,35 | 29,50 | 27,95 | 28,75 | 1,59% | 891,00 |
| 05.04.2024 | 27,80 | 31,25 | 27,80 | 28,30 | 1,80% | 632,00 |
| 04.04.2024 | 27,95 | 28,40 | 27,60 | 27,80 | -0,54% | - |
| 03.04.2024 | 28,20 | 28,35 | 27,80 | 27,95 | -0,89% | - |
| 02.04.2024 | 28,05 | 28,35 | 27,70 | 28,20 | 0,53% | 506,00 |
| 28.03.2024 | 27,65 | 28,70 | 27,50 | 28,05 | 1,45% | 450,00 |
| 27.03.2024 | 27,60 | 28,05 | 27,60 | 27,65 | 0,18% | 270,00 |
| 26.03.2024 | 27,50 | 28,25 | 27,35 | 27,60 | 0,36% | 270,00 |
| 25.03.2024 | 27,65 | 27,95 | 27,40 | 27,50 | -0,54% | 1.250,00 |
| 22.03.2024 | 27,40 | 27,75 | 27,10 | 27,65 | 0,91% | 575,00 |
| 21.03.2024 | 27,60 | 27,75 | 27,30 | 27,40 | -0,72% | 195,00 |
| 20.03.2024 | 27,50 | 28,45 | 27,05 | 27,60 | 0,00% | 800,00 |
| 19.03.2024 | 27,85 | 28,55 | 27,25 | 27,60 | -0,90% | 50,00 |
| 18.03.2024 | 27,65 | 28,40 | 27,65 | 27,85 | 0,72% | - |
| 15.03.2024 | 28,35 | 28,65 | 27,55 | 27,65 | -2,47% | - |
| 14.03.2024 | 28,50 | 28,55 | 28,15 | 28,35 | -0,53% | - |
| 13.03.2024 | 28,45 | 29,25 | 28,20 | 28,50 | 0,18% | - |
| 12.03.2024 | 28,15 | 28,55 | 28,10 | 28,45 | 1,07% | - |
| 11.03.2024 | 28,05 | 28,50 | 27,90 | 28,15 | 0,36% | - |
| 08.03.2024 | 28,30 | 28,30 | 28,00 | 28,05 | -0,88% | - |
| 07.03.2024 | 28,45 | 28,95 | 28,00 | 28,30 | -0,53% | 246,00 |
| 06.03.2024 | 28,50 | 28,85 | 28,30 | 28,45 | -0,18% | - |
| 05.03.2024 | 28,45 | 29,00 | 28,30 | 28,50 | 0,00% | - |
| 04.03.2024 | 29,35 | 29,40 | 28,35 | 28,50 | -2,90% | - |
| 01.03.2024 | 29,70 | 29,80 | 28,95 | 29,35 | -1,18% | - |
| 29.02.2024 | 29,80 | 29,90 | 29,40 | 29,70 | -0,17% | 140,00 |
| 28.02.2024 | 29,90 | 30,15 | 29,65 | 29,75 | -0,50% | - |
| 27.02.2024 | 30,10 | 30,30 | 29,70 | 29,90 | -0,99% | 40,00 |
| 26.02.2024 | 30,00 | 30,80 | 29,90 | 30,20 | 0,67% | - |
| 23.02.2024 | 30,40 | 30,45 | 29,50 | 30,00 | -1,32% | - |
| 22.02.2024 | 31,05 | 31,30 | 30,20 | 30,40 | -2,25% | - |
| 21.02.2024 | 31,05 | 31,70 | 30,55 | 31,10 | 0,16% | 150,00 |
| 20.02.2024 | 32,35 | 32,65 | 30,75 | 31,05 | -4,02% | 905,00 |
| 19.02.2024 | 32,25 | 32,60 | 32,10 | 32,35 | 0,31% | 241,00 |
| 16.02.2024 | 29,85 | 32,80 | 29,85 | 32,25 | 7,68% | 260,00 |
| 15.02.2024 | 29,50 | 30,15 | 29,45 | 29,95 | 1,53% | 102,00 |
| 14.02.2024 | 29,40 | 29,55 | 29,05 | 29,50 | 0,34% | - |
| 13.02.2024 | 28,45 | 29,55 | 28,35 | 29,40 | 3,34% | 35,00 |
| 12.02.2024 | 29,55 | 29,60 | 28,40 | 28,45 | -3,72% | 175,00 |
| 09.02.2024 | 28,75 | 29,55 | 28,70 | 29,55 | 2,78% | 20,00 |
| 08.02.2024 | 29,25 | 29,30 | 28,65 | 28,75 | -1,71% | - |
| 07.02.2024 | 29,25 | 29,80 | 29,10 | 29,25 | -0,17% | - |
| 06.02.2024 | 29,40 | 30,00 | 29,15 | 29,30 | -0,34% | - |
| 05.02.2024 | 29,75 | 30,00 | 29,15 | 29,40 | -1,18% | - |
| 02.02.2024 | 30,15 | 30,25 | 29,55 | 29,75 | -1,65% | - |
| 01.02.2024 | 30,05 | 30,55 | 30,00 | 30,25 | 0,67% | - |
| 31.01.2024 | 29,95 | 30,50 | 29,80 | 30,05 | 0,33% | - |
| 30.01.2024 | 29,95 | 30,00 | 29,30 | 29,95 | 0,17% | 350,00 |
| 29.01.2024 | 30,00 | 30,00 | 29,20 | 29,90 | -0,33% | 60,00 |
| 26.01.2024 | 30,65 | 30,70 | 29,60 | 30,00 | -2,12% | - |
| 25.01.2024 | 30,50 | 30,80 | 30,35 | 30,65 | 0,33% | - |
| 24.01.2024 | 29,95 | 30,70 | 29,65 | 30,55 | 2,00% | - |
| 23.01.2024 | 30,10 | 30,25 | 29,50 | 29,95 | -0,50% | - |
| 22.01.2024 | 30,70 | 30,70 | 29,60 | 30,10 | -1,63% | - |
| 19.01.2024 | 30,50 | 30,60 | 29,60 | 30,60 | 0,16% | 500,00 |
| 18.01.2024 | 29,30 | 30,55 | 29,15 | 30,55 | 4,27% | - |
| 17.01.2024 | 29,45 | 29,95 | 29,15 | 29,30 | -0,68% | - |
| 16.01.2024 | 29,40 | 30,25 | 29,10 | 29,50 | 0,34% | - |
| 15.01.2024 | 30,55 | 30,65 | 29,30 | 29,40 | -3,45% | 40,00 |
| 12.01.2024 | 29,80 | 30,80 | 29,35 | 30,45 | 2,18% | - |
| 11.01.2024 | 29,85 | 30,10 | 29,60 | 29,80 | -0,17% | - |
| 10.01.2024 | 29,75 | 30,20 | 29,40 | 29,85 | 0,34% | - |
| 09.01.2024 | 29,95 | 30,00 | 29,15 | 29,75 | -0,67% | 27,00 |
| 08.01.2024 | 29,85 | 29,95 | 29,10 | 29,95 | 0,34% | 161,00 |
| 05.01.2024 | 30,00 | 30,00 | 29,70 | 29,85 | -0,67% | - |
| 04.01.2024 | 28,90 | 30,10 | 28,85 | 30,05 | 3,98% | - |
| 03.01.2024 | 28,55 | 29,30 | 28,40 | 28,90 | 1,05% | - |
| 02.01.2024 | 28,35 | 29,30 | 28,30 | 28,60 | 0,88% | 1.110,00 |
| 29.12.2023 | 28,45 | 29,00 | 28,20 | 28,35 | -0,35% | - |
| 28.12.2023 | 28,10 | 28,65 | 28,05 | 28,45 | 1,25% | 6,00 |
| 27.12.2023 | 28,55 | 28,75 | 28,10 | 28,10 | -1,40% | - |
| 22.12.2023 | 28,20 | 28,85 | 28,10 | 28,50 | 1,06% | 80,00 |
| 21.12.2023 | 28,50 | 28,95 | 28,05 | 28,20 | -1,23% | 1.454,00 |
| 20.12.2023 | 28,50 | 28,75 | 28,00 | 28,55 | 0,18% | 713,00 |
| 19.12.2023 | 28,40 | 28,50 | 28,25 | 28,50 | 0,35% | - |
| 18.12.2023 | 28,75 | 28,85 | 28,40 | 28,40 | -1,22% | 160,00 |
| 15.12.2023 | 28,55 | 28,80 | 28,35 | 28,75 | 1,05% | 207,00 |
| 14.12.2023 | 28,45 | 28,80 | 28,05 | 28,45 | 0,00% | - |
| 13.12.2023 | 28,25 | 28,90 | 28,10 | 28,45 | 0,53% | - |
| 12.12.2023 | 28,80 | 29,05 | 28,05 | 28,30 | -1,74% | 330,00 |
| 11.12.2023 | 28,75 | 29,05 | 28,05 | 28,80 | 0,17% | 400,00 |
| 08.12.2023 | 29,45 | 29,45 | 28,75 | 28,75 | -2,38% | - |
| 07.12.2023 | 28,95 | 29,65 | 28,95 | 29,45 | 1,73% | - |
| 06.12.2023 | 29,15 | 29,60 | 28,95 | 28,95 | -0,52% | - |
| 05.12.2023 | 29,60 | 29,95 | 28,85 | 29,10 | -1,85% | 10,00 |
| 04.12.2023 | 29,85 | 29,90 | 29,50 | 29,65 | -0,67% | - |
| 01.12.2023 | 30,35 | 30,40 | 29,60 | 29,85 | -1,32% | 500,00 |
| 30.11.2023 | 30,25 | 30,50 | 30,15 | 30,25 | 0,17% | 480,00 |
| 29.11.2023 | 30,10 | 30,25 | 29,25 | 30,20 | 0,33% | - |