54,200€
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 16.12.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 15.12.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 09.12.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 02.12.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 01.12.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 30.11.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 26.11.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 24.11.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 23.11.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 10.11.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 7,97% | - |
| 20.10.2021 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
| 14.10.2021 | 50,20 | 50,20 | 50,20 | 50,20 | -8,73% | - |
| 09.09.2021 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 07.09.2021 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 06.09.2021 | 55,00 | 55,00 | 55,00 | 55,00 | 1,48% | - |
| 31.08.2021 | 54,20 | 54,20 | 54,20 | 54,20 | -1,45% | - |
| 27.08.2021 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 26.08.2021 | 55,00 | 55,00 | 55,00 | 55,00 | 1,48% | - |
| 19.08.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 18.08.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 17.08.2021 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 13.08.2021 | 54,20 | 54,20 | 54,20 | 54,20 | -9,67% | - |
| 06.08.2021 | 60,00 | 60,00 | 60,00 | 60,00 | 15,38% | - |
| 05.08.2021 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 04.08.2021 | 60,00 | 60,00 | 52,00 | 52,00 | -13,33% | - |
| 03.08.2021 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 02.08.2021 | 60,00 | 60,00 | 60,00 | 60,00 | 6,76% | - |
| 21.07.2021 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 16.07.2021 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 09.07.2021 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 07.07.2021 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 02.07.2021 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 21.06.2021 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 16.06.2021 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 04.06.2021 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 02.06.2021 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 01.06.2021 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 28.05.2021 | 56,20 | 56,20 | 56,20 | 56,20 | -1,40% | - |
| 25.05.2021 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 21.05.2021 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 17.05.2021 | 57,00 | 60,20 | 57,00 | 57,00 | 0,00% | - |
| 14.05.2021 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 13.05.2021 | 57,00 | 57,00 | 57,00 | 57,00 | -5,32% | - |
| 07.05.2021 | 60,20 | 60,20 | 60,20 | 60,20 | inf% | - |
| 03.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 08.04.2021 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 26.03.2021 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 25.03.2021 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 19.03.2021 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 17.03.2021 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 02.03.2021 | 62,20 | 62,20 | 62,20 | 62,20 | 27,98% | - |
| 01.03.2021 | 48,60 | 48,60 | 48,60 | 48,60 | 4,29% | - |
| 25.02.2021 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 22.02.2021 | 46,60 | 46,60 | 46,60 | 46,60 | 33,12% | - |
| 12.02.2021 | 35,01 | 35,01 | 35,01 | 35,01 | 0,00% | - |
| 05.02.2021 | 35,01 | 35,01 | 35,01 | 35,01 | 0,00% | - |
| 02.02.2021 | 35,01 | 35,01 | 35,01 | 35,01 | 0,00% | - |
| 01.02.2021 | 35,01 | 35,01 | 35,01 | 35,01 | 0,00% | - |
| 29.01.2021 | 35,01 | 35,01 | 35,01 | 35,01 | -0,98% | - |
| 28.12.2020 | 34,55 | 35,90 | 34,55 | 35,35 | 2,32% | - |
| 23.12.2020 | 34,55 | 34,55 | 34,55 | 34,55 | -1,00% | - |
| 21.12.2020 | 34,90 | 34,90 | 34,90 | 34,90 | 0,43% | - |
| 18.12.2020 | 35,15 | 35,15 | 34,75 | 34,75 | -1,14% | - |
| 17.12.2020 | 35,75 | 35,75 | 35,05 | 35,15 | -2,09% | - |
| 16.12.2020 | 35,40 | 36,00 | 35,40 | 35,90 | 0,28% | - |
| 15.12.2020 | 35,10 | 35,95 | 35,10 | 35,80 | -0,42% | - |
| 14.12.2020 | 35,95 | 35,95 | 35,30 | 35,95 | 2,42% | - |
| 11.12.2020 | 36,10 | 36,10 | 35,10 | 35,10 | -2,90% | - |
| 10.12.2020 | 36,25 | 36,35 | 36,15 | 36,15 | -1,23% | - |
| 09.12.2020 | 36,00 | 36,60 | 36,00 | 36,60 | 0,83% | - |
| 08.12.2020 | 35,55 | 36,50 | 35,55 | 36,30 | -2,02% | - |
| 07.12.2020 | 36,25 | 37,35 | 36,25 | 37,05 | 1,09% | - |
| 04.12.2020 | 36,85 | 37,50 | 36,65 | 36,65 | -0,54% | - |
| 03.12.2020 | 35,90 | 37,10 | 35,90 | 36,85 | -0,41% | - |
| 02.12.2020 | 37,10 | 37,10 | 37,00 | 37,00 | -2,89% | - |
| 01.12.2020 | 37,15 | 38,15 | 36,05 | 38,10 | 5,69% | - |
| 30.11.2020 | 36,05 | 36,05 | 36,05 | 36,05 | 0,00% | - |
| 27.11.2020 | 37,05 | 37,05 | 36,05 | 36,05 | -3,87% | - |
| 26.11.2020 | 36,05 | 37,70 | 36,05 | 37,50 | -0,66% | - |
| 25.11.2020 | 37,40 | 37,75 | 37,40 | 37,75 | 1,89% | - |
| 24.11.2020 | 37,60 | 37,75 | 37,05 | 37,05 | -1,59% | - |
| 23.11.2020 | 38,00 | 38,60 | 37,65 | 37,65 | -0,66% | - |
| 20.11.2020 | 37,40 | 38,40 | 37,40 | 37,90 | 4,41% | - |
| 19.11.2020 | 34,30 | 37,75 | 34,30 | 36,30 | 1,97% | - |
| 18.11.2020 | 35,60 | 35,60 | 35,60 | 35,60 | 2,15% | - |
| 17.11.2020 | 34,85 | 34,85 | 34,85 | 34,85 | -0,43% | - |
| 13.11.2020 | 35,50 | 35,50 | 35,00 | 35,00 | -1,41% | - |
| 12.11.2020 | 35,50 | 35,50 | 35,50 | 35,50 | 1,43% | - |
| 11.11.2020 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 10.11.2020 | 35,00 | 35,00 | 35,00 | 35,00 | 2,49% | - |
| 09.11.2020 | 35,00 | 35,30 | 34,15 | 34,15 | 7,90% | - |
| 06.11.2020 | 31,65 | 31,65 | 31,65 | 31,65 | 1,12% | - |
| 05.11.2020 | 30,55 | 31,30 | 30,55 | 31,30 | 7,19% | - |
| 02.11.2020 | 29,00 | 29,20 | 28,90 | 29,20 | -0,17% | - |
| 30.10.2020 | 29,25 | 29,25 | 29,25 | 29,25 | 1,56% | - |
| 29.10.2020 | 30,11 | 30,11 | 28,25 | 28,80 | -4,33% | - |
| 28.10.2020 | 31,05 | 31,05 | 30,11 | 30,11 | -0,48% | - |
| 27.10.2020 | 31,70 | 31,70 | 29,85 | 30,25 | -3,35% | - |
| 23.10.2020 | 31,40 | 31,40 | 31,15 | 31,30 | -0,48% | - |