29,450€
1,20%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 29,30 | 29,45 | 29,10 | 29,45 | 1,20% | - |
| 03.05.2024 | 29,40 | 29,40 | 29,10 | 29,10 | -1,36% | - |
| 02.05.2024 | 29,60 | 29,60 | 29,50 | 29,50 | 0,68% | - |
| 30.04.2024 | 29,50 | 29,50 | 29,30 | 29,30 | -1,68% | - |
| 29.04.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 1,02% | - |
| 26.04.2024 | 29,30 | 29,50 | 29,30 | 29,50 | 1,72% | - |
| 25.04.2024 | 29,40 | 29,40 | 29,00 | 29,00 | 0,00% | - |
| 24.04.2024 | 29,10 | 29,20 | 29,00 | 29,00 | -2,68% | - |
| 23.04.2024 | 29,10 | 29,80 | 29,10 | 29,80 | 1,36% | - |
| 22.04.2024 | 30,00 | 30,00 | 29,40 | 29,40 | -0,68% | - |
| 19.04.2024 | 29,70 | 29,70 | 29,60 | 29,60 | 0,00% | - |
| 18.04.2024 | 29,00 | 30,20 | 29,00 | 29,60 | -1,33% | 607,00 |
| 17.04.2024 | 30,60 | 31,10 | 30,00 | 30,00 | -2,28% | 150,00 |
| 16.04.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,32% | - |
| 15.04.2024 | 30,40 | 30,90 | 30,40 | 30,80 | 0,33% | 10,00 |
| 12.04.2024 | 30,10 | 30,70 | 30,00 | 30,70 | 2,33% | 110,00 |
| 11.04.2024 | 28,00 | 30,00 | 28,00 | 30,00 | 7,14% | - |
| 10.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |
| 09.04.2024 | 28,30 | 28,30 | 28,00 | 28,10 | 0,36% | - |
| 08.04.2024 | 27,80 | 28,00 | 27,80 | 28,00 | -3,45% | - |
| 05.04.2024 | 28,00 | 29,00 | 27,90 | 29,00 | 5,45% | 625,00 |
| 04.04.2024 | 27,50 | 28,00 | 27,50 | 27,50 | -0,36% | 105,00 |
| 03.04.2024 | 27,70 | 27,80 | 27,60 | 27,60 | 0,00% | - |
| 02.04.2024 | 28,00 | 28,00 | 27,60 | 27,60 | 0,00% | 130,00 |
| 28.03.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 2,22% | - |
| 27.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 26.03.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,73% | - |
| 25.03.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 22.03.2024 | 27,10 | 27,30 | 27,00 | 27,30 | 0,74% | - |
| 21.03.2024 | 28,00 | 28,00 | 27,10 | 27,10 | 0,00% | 110,00 |
| 20.03.2024 | 27,40 | 27,40 | 27,10 | 27,10 | -2,17% | - |
| 19.03.2024 | 27,60 | 27,70 | 27,60 | 27,70 | 0,73% | - |
| 18.03.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,72% | - |
| 15.03.2024 | 27,90 | 27,90 | 27,70 | 27,70 | -1,07% | - |
| 14.03.2024 | 28,20 | 28,20 | 28,00 | 28,00 | -0,36% | - |
| 13.03.2024 | 27,90 | 28,10 | 27,90 | 28,10 | 0,72% | - |
| 12.03.2024 | 27,90 | 28,00 | 27,90 | 27,90 | -1,41% | - |
| 11.03.2024 | 27,90 | 28,30 | 27,90 | 28,30 | 1,43% | - |
| 08.03.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 07.03.2024 | 28,10 | 28,20 | 27,90 | 27,90 | -1,06% | 250,00 |
| 06.03.2024 | 28,10 | 28,20 | 28,00 | 28,20 | 0,36% | - |
| 05.03.2024 | 28,40 | 28,40 | 28,10 | 28,10 | -0,35% | - |
| 04.03.2024 | 28,80 | 28,80 | 28,20 | 28,20 | -1,74% | 150,00 |
| 01.03.2024 | 29,20 | 29,20 | 28,70 | 28,70 | -2,05% | - |
| 29.02.2024 | 29,40 | 29,40 | 29,30 | 29,30 | -0,34% | - |
| 28.02.2024 | 29,80 | 29,80 | 29,40 | 29,40 | -0,68% | - |
| 27.02.2024 | 29,70 | 29,90 | 29,60 | 29,60 | -2,95% | - |
| 26.02.2024 | 30,30 | 30,50 | 29,80 | 30,50 | 3,04% | 303,00 |
| 23.02.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | - |
| 22.02.2024 | 30,70 | 30,80 | 30,00 | 30,00 | -2,28% | - |
| 21.02.2024 | 30,80 | 30,90 | 30,70 | 30,70 | 0,33% | - |
| 20.02.2024 | 32,00 | 32,00 | 30,60 | 30,60 | -4,38% | - |
| 19.02.2024 | 32,50 | 32,50 | 32,00 | 32,00 | 0,63% | 500,00 |
| 16.02.2024 | 30,00 | 31,80 | 30,00 | 31,80 | 7,43% | 50,00 |
| 15.02.2024 | 29,10 | 29,70 | 29,10 | 29,60 | 2,07% | - |
| 14.02.2024 | 28,60 | 29,00 | 28,60 | 29,00 | 1,75% | - |
| 13.02.2024 | 28,20 | 28,60 | 28,20 | 28,50 | 0,71% | 178,00 |
| 12.02.2024 | 28,40 | 28,40 | 28,30 | 28,30 | -2,08% | - |
| 09.02.2024 | 28,40 | 29,30 | 28,40 | 28,90 | 1,05% | 360,00 |
| 08.02.2024 | 28,40 | 28,60 | 28,40 | 28,60 | -1,04% | - |
| 07.02.2024 | 28,80 | 28,90 | 28,80 | 28,90 | 0,00% | - |
| 06.02.2024 | 29,10 | 29,10 | 28,90 | 28,90 | -0,34% | - |
| 05.02.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -1,69% | - |
| 02.02.2024 | 29,60 | 29,90 | 29,50 | 29,50 | -1,01% | - |
| 01.02.2024 | 29,90 | 29,90 | 29,80 | 29,80 | -0,33% | - |
| 31.01.2024 | 29,60 | 29,90 | 29,60 | 29,90 | 1,01% | - |
| 30.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | - |
| 29.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -3,93% | - |
| 26.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 25.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 24.01.2024 | 29,90 | 30,50 | 29,90 | 30,50 | 2,69% | 81,00 |
| 23.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -2,62% | - |
| 22.01.2024 | 29,90 | 30,50 | 29,90 | 30,50 | 2,01% | 40,00 |
| 19.01.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 3,46% | - |
| 18.01.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,69% | - |
| 17.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -1,02% | - |
| 16.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,33% | - |
| 15.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 2,38% | - |
| 12.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 11.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | - |
| 10.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 1,02% | - |
| 09.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 08.01.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 05.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,92% | - |
| 04.01.2024 | 28,70 | 30,60 | 28,70 | 30,60 | 8,13% | 350,00 |
| 03.01.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 02.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,79% | - |
| 29.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | - |
| 28.12.2023 | 27,70 | 27,70 | 27,70 | 27,70 | -0,72% | - |
| 27.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | - |
| 22.12.2023 | 27,90 | 28,00 | 27,90 | 28,00 | -1,06% | 100,00 |
| 21.12.2023 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 20.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 19.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 18.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 15.12.2023 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | - |
| 14.12.2023 | 28,10 | 28,10 | 28,00 | 28,00 | 0,72% | 100,00 |
| 13.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 12.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | -3,13% | - |
| 11.12.2023 | 27,90 | 28,80 | 27,90 | 28,80 | 0,00% | 4,00 |