29,300€
-1,68%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 29,90 | 29,90 | 29,30 | 29,30 | -1,68% | 30,00 |
| 02.05.2024 | 29,70 | 30,00 | 29,70 | 29,80 | 0,00% | 65,00 |
| 30.04.2024 | 29,90 | 29,90 | 29,80 | 29,80 | -0,67% | 335,00 |
| 29.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | - |
| 26.04.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,67% | - |
| 25.04.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | - |
| 24.04.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 2,75% | - |
| 23.04.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -4,90% | - |
| 19.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 18.04.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -1,97% | 6,00 |
| 17.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 16.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 15.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 12.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 20,00 |
| 11.04.2024 | 29,30 | 30,20 | 29,30 | 30,20 | 4,86% | 369,00 |
| 10.04.2024 | 28,30 | 28,80 | 28,10 | 28,80 | 2,13% | 30,00 |
| 09.04.2024 | 28,30 | 28,30 | 28,20 | 28,20 | 0,71% | 445,00 |
| 08.04.2024 | 28,50 | 28,50 | 27,70 | 28,00 | 0,00% | 84,00 |
| 05.04.2024 | 28,10 | 28,60 | 28,00 | 28,00 | 0,72% | 179,00 |
| 04.04.2024 | 28,20 | 28,20 | 27,80 | 27,80 | 0,00% | 500,00 |
| 03.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 02.04.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | 500,00 |
| 28.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,55% | - |
| 27.03.2024 | 28,00 | 28,00 | 27,50 | 27,50 | -0,36% | 10,00 |
| 26.03.2024 | 28,00 | 28,00 | 27,60 | 27,60 | 0,73% | 50,00 |
| 25.03.2024 | 27,50 | 27,50 | 27,40 | 27,40 | -0,72% | 20,00 |
| 22.03.2024 | 27,10 | 27,60 | 27,00 | 27,60 | 1,10% | 62,00 |
| 21.03.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,36% | - |
| 20.03.2024 | 27,40 | 27,80 | 27,10 | 27,40 | -0,72% | 185,00 |
| 19.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 18.03.2024 | 27,50 | 27,80 | 27,50 | 27,80 | 0,36% | 12,00 |
| 15.03.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -2,81% | - |
| 14.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | - |
| 13.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 12.03.2024 | 28,50 | 28,50 | 28,40 | 28,40 | 0,71% | 150,00 |
| 11.03.2024 | 27,90 | 28,20 | 27,90 | 28,20 | 0,00% | 13,00 |
| 08.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 07.03.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -1,40% | - |
| 06.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 05.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 04.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,72% | - |
| 01.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,69% | - |
| 29.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -0,67% | - |
| 28.02.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | - |
| 27.02.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -1,64% | - |
| 26.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | - |
| 22.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | 2,00 |
| 21.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,96% | - |
| 20.02.2024 | 32,00 | 32,00 | 31,10 | 31,10 | -4,01% | 80,00 |
| 19.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,86% | - |
| 16.02.2024 | 30,00 | 31,50 | 30,00 | 31,50 | 6,06% | 350,00 |
| 15.02.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,68% | - |
| 14.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 1,03% | - |
| 13.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,74% | 261,00 |
| 12.02.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -1,03% | - |
| 09.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | - |
| 08.02.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -4,01% | - |
| 06.02.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 2,05% | 41,00 |
| 05.02.2024 | 29,00 | 29,30 | 29,00 | 29,30 | -0,68% | 80,00 |
| 02.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,67% | 4,00 |
| 01.02.2024 | 30,60 | 30,60 | 30,00 | 30,00 | -1,64% | 18,00 |
| 31.01.2024 | 30,00 | 30,50 | 30,00 | 30,50 | 2,35% | 160,00 |
| 30.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
| 29.01.2024 | 30,10 | 30,10 | 29,90 | 29,90 | -0,33% | 5,00 |
| 26.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | - |
| 25.01.2024 | 30,80 | 31,10 | 30,50 | 30,50 | -0,65% | 33,00 |
| 24.01.2024 | 30,50 | 30,70 | 30,50 | 30,70 | 2,68% | 81,00 |
| 23.01.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -1,32% | - |
| 22.01.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,66% | - |
| 19.01.2024 | 30,00 | 30,50 | 30,00 | 30,50 | 4,45% | 235,00 |
| 17.01.2024 | 29,30 | 29,30 | 29,20 | 29,20 | -5,19% | 250,00 |
| 15.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | 20,00 |
| 11.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 10.01.2024 | 30,40 | 30,40 | 29,80 | 29,80 | 0,00% | 10,00 |
| 09.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
| 08.01.2024 | 30,20 | 30,20 | 29,90 | 29,90 | -0,66% | 2,00 |
| 05.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 4,51% | - |
| 03.01.2024 | 29,10 | 29,10 | 28,80 | 28,80 | 3,23% | 1,00 |
| 02.01.2024 | 28,40 | 28,40 | 27,90 | 27,90 | -1,41% | 254,00 |
| 29.12.2023 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 28.12.2023 | 27,70 | 28,50 | 27,70 | 28,30 | 0,35% | 70,00 |
| 27.12.2023 | 28,00 | 28,20 | 28,00 | 28,20 | -1,05% | 395,00 |
| 22.12.2023 | 28,50 | 28,50 | 28,50 | 28,50 | 1,79% | - |
| 21.12.2023 | 28,80 | 28,90 | 27,90 | 28,00 | -2,78% | 895,00 |
| 20.12.2023 | 28,40 | 28,90 | 28,40 | 28,80 | 0,35% | 90,00 |
| 19.12.2023 | 28,70 | 28,70 | 28,70 | 28,70 | 0,35% | - |
| 18.12.2023 | 28,70 | 28,80 | 28,60 | 28,60 | 0,35% | 360,00 |
| 15.12.2023 | 28,50 | 28,50 | 28,50 | 28,50 | 0,71% | - |
| 14.12.2023 | 28,10 | 28,80 | 28,10 | 28,30 | 0,00% | 210,00 |
| 13.12.2023 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 12.12.2023 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 11.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 131,00 |
| 08.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 07.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 06.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | - |
| 05.12.2023 | 29,30 | 29,30 | 29,30 | 29,30 | -0,34% | 381,00 |
| 04.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -1,67% | - |
| 01.12.2023 | 29,40 | 29,90 | 29,40 | 29,90 | -1,64% | 155,00 |
| 30.11.2023 | 30,30 | 30,40 | 30,30 | 30,40 | 1,33% | 100,00 |
| 29.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | - |