27,800€
-1,07%
Echtzeit-Aktienkurs Rosenbauer International AG
Bid:
Ask:
Aktienkurse zur Rosenbauer International AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,30 | 36,00 | 27,30 | 28,10 | 1,44% | - |
27.03.2024 | 27,80 | 27,95 | 27,70 | 27,70 | -0,36% | 90,00 |
26.03.2024 | 27,20 | 28,85 | 27,20 | 27,80 | 0,72% | - |
25.03.2024 | 27,65 | 28,20 | 27,55 | 27,60 | -0,18% | - |
22.03.2024 | 27,25 | 35,40 | 27,00 | 27,65 | 1,10% | - |
21.03.2024 | 27,40 | 31,50 | 27,30 | 27,35 | -0,18% | - |
20.03.2024 | 27,50 | 27,75 | 27,05 | 27,40 | -0,72% | - |
19.03.2024 | 27,60 | 28,05 | 27,45 | 27,60 | -0,90% | - |
18.03.2024 | 27,75 | 27,95 | 27,65 | 27,85 | 0,72% | - |
15.03.2024 | 28,10 | 28,40 | 27,60 | 27,65 | -2,47% | - |
14.03.2024 | 28,45 | 28,60 | 28,35 | 28,35 | -0,35% | 15,00 |
13.03.2024 | 28,50 | 32,05 | 28,10 | 28,45 | 0,00% | 100,00 |
12.03.2024 | 28,10 | 32,00 | 28,05 | 28,45 | 1,07% | - |
11.03.2024 | 28,05 | 31,90 | 27,85 | 28,15 | 0,36% | 370,00 |
08.03.2024 | 28,05 | 28,40 | 27,95 | 28,05 | -0,18% | - |
07.03.2024 | 28,30 | 28,75 | 28,00 | 28,10 | -1,23% | - |
06.03.2024 | 28,00 | 32,10 | 28,00 | 28,45 | 0,35% | - |
05.03.2024 | 28,35 | 28,90 | 28,30 | 28,35 | 0,00% | - |
04.03.2024 | 28,95 | 29,10 | 28,35 | 28,35 | -2,07% | - |
01.03.2024 | 29,55 | 30,00 | 28,80 | 28,95 | -2,36% | - |
29.02.2024 | 29,90 | 32,85 | 29,30 | 29,65 | -0,67% | - |
28.02.2024 | 29,60 | 30,20 | 29,60 | 29,85 | -0,67% | - |
27.02.2024 | 29,80 | 30,35 | 29,80 | 30,05 | -0,66% | - |
26.02.2024 | 29,95 | 32,85 | 29,95 | 30,25 | 0,83% | - |
23.02.2024 | 30,40 | 30,50 | 29,95 | 30,00 | -1,48% | - |
22.02.2024 | 30,60 | 34,35 | 29,30 | 30,45 | -2,09% | - |
21.02.2024 | 30,85 | 31,75 | 28,00 | 31,10 | 0,81% | 1.502,00 |
20.02.2024 | 32,15 | 32,20 | 27,90 | 30,85 | -4,04% | 600,00 |
19.02.2024 | 32,20 | 33,00 | 31,10 | 32,15 | -0,77% | 90,00 |
16.02.2024 | 29,90 | 32,85 | 29,90 | 32,40 | 8,36% | - |
15.02.2024 | 29,00 | 30,25 | 29,00 | 29,90 | 1,18% | - |
14.02.2024 | 29,10 | 30,00 | 29,00 | 29,55 | 0,34% | 26,00 |
13.02.2024 | 28,65 | 29,55 | 28,35 | 29,45 | 2,79% | - |
12.02.2024 | 29,25 | 29,30 | 28,60 | 28,65 | -2,05% | - |
09.02.2024 | 28,70 | 29,35 | 28,70 | 29,25 | 1,74% | - |
08.02.2024 | 29,25 | 29,25 | 28,50 | 28,75 | -1,71% | 33,00 |
07.02.2024 | 29,10 | 29,45 | 29,10 | 29,25 | -0,34% | - |
06.02.2024 | 29,30 | 30,25 | 29,25 | 29,35 | -0,17% | - |
05.02.2024 | 29,75 | 29,75 | 29,20 | 29,40 | -1,34% | 600,00 |
02.02.2024 | 30,20 | 30,30 | 29,65 | 29,80 | -1,16% | - |
01.02.2024 | 29,80 | 30,35 | 29,80 | 30,15 | 0,33% | - |
31.01.2024 | 29,65 | 30,70 | 29,65 | 30,05 | 1,35% | 100,00 |
30.01.2024 | 29,60 | 30,10 | 29,10 | 29,65 | -0,84% | - |
29.01.2024 | 29,70 | 30,05 | 28,95 | 29,90 | -0,50% | - |
26.01.2024 | 30,85 | 30,85 | 29,70 | 30,05 | -2,59% | - |
25.01.2024 | 30,75 | 31,00 | 30,40 | 30,85 | 0,33% | - |
24.01.2024 | 29,60 | 30,80 | 29,60 | 30,75 | 2,16% | 250,00 |
23.01.2024 | 30,05 | 30,20 | 29,95 | 30,10 | 0,00% | - |
22.01.2024 | 30,40 | 30,55 | 29,90 | 30,10 | -0,99% | - |
19.01.2024 | 30,10 | 30,70 | 28,70 | 30,40 | 0,00% | 180,00 |
18.01.2024 | 29,20 | 30,50 | 29,20 | 30,40 | 3,58% | - |
17.01.2024 | 29,20 | 29,95 | 27,00 | 29,35 | -0,68% | - |
16.01.2024 | 28,90 | 30,45 | 28,90 | 29,55 | 0,85% | - |
15.01.2024 | 30,00 | 31,30 | 28,90 | 29,30 | -3,30% | - |
12.01.2024 | 29,30 | 30,85 | 28,75 | 30,30 | 1,51% | - |
11.01.2024 | 29,30 | 30,20 | 29,30 | 29,85 | 0,51% | - |
10.01.2024 | 29,85 | 30,40 | 29,70 | 29,70 | -0,50% | - |
09.01.2024 | 29,75 | 29,95 | 29,75 | 29,85 | 0,34% | - |
08.01.2024 | 29,60 | 30,10 | 28,80 | 29,75 | -0,34% | - |
05.01.2024 | 29,60 | 30,00 | 29,60 | 29,85 | 0,84% | - |
04.01.2024 | 28,65 | 29,70 | 28,65 | 29,60 | 3,32% | - |
03.01.2024 | 28,65 | 28,80 | 28,25 | 28,65 | -0,17% | - |
02.01.2024 | 28,45 | 28,85 | 28,30 | 28,70 | 1,23% | - |
29.12.2023 | 28,35 | 28,45 | 28,05 | 28,35 | -0,18% | 200,00 |
28.12.2023 | 28,10 | 28,65 | 28,10 | 28,40 | 0,89% | 200,00 |
27.12.2023 | 28,50 | 28,60 | 28,05 | 28,15 | -1,40% | - |
22.12.2023 | 28,20 | 28,65 | 28,10 | 28,55 | 1,24% | - |
21.12.2023 | 28,60 | 29,20 | 28,10 | 28,20 | -1,40% | - |
20.12.2023 | 28,20 | 28,80 | 28,00 | 28,60 | 1,42% | - |
19.12.2023 | 28,40 | 28,60 | 28,10 | 28,20 | -0,70% | 1.300,00 |
18.12.2023 | 28,70 | 28,70 | 28,40 | 28,40 | -1,05% | - |
15.12.2023 | 28,50 | 28,70 | 28,45 | 28,70 | 0,88% | - |
14.12.2023 | 27,90 | 28,80 | 27,90 | 28,45 | 0,71% | 84,00 |
13.12.2023 | 27,80 | 28,50 | 27,80 | 28,25 | 0,00% | - |
12.12.2023 | 28,90 | 29,00 | 28,05 | 28,25 | -2,08% | - |
11.12.2023 | 28,90 | 29,10 | 28,05 | 28,85 | -0,17% | - |
08.12.2023 | 29,35 | 29,60 | 28,85 | 28,90 | -1,53% | - |
07.12.2023 | 29,20 | 29,45 | 28,95 | 29,35 | 0,51% | - |
06.12.2023 | 29,00 | 29,35 | 29,00 | 29,20 | -0,17% | - |
05.12.2023 | 29,30 | 30,00 | 28,90 | 29,25 | -1,52% | - |
04.12.2023 | 29,60 | 29,90 | 29,60 | 29,70 | -0,50% | - |
01.12.2023 | 30,20 | 30,40 | 29,60 | 29,85 | -1,65% | - |
30.11.2023 | 30,00 | 30,50 | 30,00 | 30,35 | 0,50% | - |
29.11.2023 | 30,00 | 30,30 | 29,70 | 30,20 | 0,33% | - |
28.11.2023 | 30,25 | 30,30 | 30,00 | 30,10 | -0,33% | - |
27.11.2023 | 30,30 | 30,35 | 30,15 | 30,20 | -0,49% | - |
24.11.2023 | 29,90 | 30,45 | 29,90 | 30,35 | 0,17% | 20,00 |
23.11.2023 | 30,00 | 30,40 | 29,90 | 30,30 | 0,00% | - |
22.11.2023 | 30,25 | 30,45 | 27,20 | 30,30 | 0,00% | - |
21.11.2023 | 30,40 | 30,40 | 27,20 | 30,30 | -0,16% | - |
20.11.2023 | 30,00 | 30,50 | 27,20 | 30,35 | 0,33% | - |
17.11.2023 | 30,55 | 30,80 | 29,15 | 30,25 | -1,47% | - |
16.11.2023 | 30,65 | 30,85 | 27,20 | 30,70 | 0,16% | - |
15.11.2023 | 29,85 | 30,70 | 27,20 | 30,65 | 2,17% | 60,00 |
14.11.2023 | 30,05 | 30,60 | 29,90 | 30,00 | -0,50% | - |
13.11.2023 | 30,20 | 30,55 | 30,10 | 30,15 | -0,82% | - |
10.11.2023 | 30,20 | 30,95 | 28,45 | 30,40 | -0,82% | - |
09.11.2023 | 30,80 | 30,85 | 26,00 | 30,65 | -0,65% | - |
08.11.2023 | 30,20 | 30,85 | 30,20 | 30,85 | 2,15% | - |
07.11.2023 | 30,85 | 31,25 | 28,70 | 30,20 | -2,27% | - |