26,600€
3,50%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 25,80 | 25,80 | 25,60 | 25,70 | -0,39% | - |
| 10.12.2025 | 25,00 | 26,00 | 24,70 | 25,80 | 3,61% | - |
| 09.12.2025 | 24,80 | 25,40 | 24,50 | 24,90 | -0,40% | - |
| 05.12.2025 | 25,10 | 25,10 | 25,00 | 25,00 | -3,10% | - |
| 03.12.2025 | 25,80 | 25,80 | 25,70 | 25,80 | -0,77% | - |
| 02.12.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -0,38% | - |
| 01.12.2025 | 25,80 | 26,10 | 25,80 | 26,10 | -1,88% | - |
| 27.11.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,38% | - |
| 26.11.2025 | 26,50 | 26,60 | 26,40 | 26,50 | 2,71% | - |
| 25.11.2025 | 25,80 | 25,80 | 25,70 | 25,80 | -0,77% | - |
| 24.11.2025 | 26,00 | 26,00 | 25,90 | 26,00 | 2,36% | - |
| 21.11.2025 | 25,40 | 25,50 | 25,40 | 25,40 | -0,39% | - |
| 20.11.2025 | 25,40 | 25,60 | 25,40 | 25,50 | 0,39% | - |
| 19.11.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,40% | - |
| 18.11.2025 | 25,60 | 26,30 | 25,20 | 25,30 | -1,94% | - |
| 17.11.2025 | 25,90 | 26,30 | 25,40 | 25,80 | -1,53% | - |
| 13.11.2025 | 25,90 | 26,20 | 25,40 | 26,20 | -0,76% | - |
| 12.11.2025 | 26,70 | 26,70 | 26,40 | 26,40 | 0,76% | - |
| 11.11.2025 | 25,60 | 26,50 | 25,00 | 26,20 | 1,55% | - |
| 10.11.2025 | 25,80 | 26,30 | 25,40 | 25,80 | 2,38% | - |
| 07.11.2025 | 25,80 | 26,10 | 24,70 | 25,20 | -3,08% | - |
| 06.11.2025 | 25,50 | 29,00 | 24,80 | 26,00 | 4,84% | - |
| 05.11.2025 | 24,80 | 24,90 | 24,80 | 24,80 | 0,40% | - |
| 04.11.2025 | 24,80 | 25,00 | 24,40 | 24,70 | 1,65% | - |
| 31.10.2025 | 24,40 | 24,50 | 24,30 | 24,30 | -1,22% | - |
| 30.10.2025 | 25,10 | 25,60 | 24,30 | 24,60 | -4,28% | - |
| 29.10.2025 | 25,70 | 26,00 | 23,70 | 25,70 | 1,58% | - |
| 28.10.2025 | 25,30 | 25,60 | 24,80 | 25,30 | -2,32% | - |
| 27.10.2025 | 25,80 | 25,90 | 25,70 | 25,90 | 0,39% | - |
| 24.10.2025 | 25,40 | 26,00 | 25,10 | 25,80 | 5,74% | - |
| 22.10.2025 | 24,60 | 25,30 | 24,10 | 24,40 | -1,61% | - |
| 21.10.2025 | 24,00 | 25,00 | 23,70 | 24,80 | 3,77% | - |
| 20.10.2025 | 23,20 | 24,20 | 23,10 | 23,90 | 4,37% | - |
| 17.10.2025 | 23,00 | 23,00 | 22,90 | 22,90 | -1,72% | - |
| 16.10.2025 | 23,60 | 23,60 | 23,30 | 23,30 | -1,69% | - |
| 15.10.2025 | 23,60 | 23,80 | 23,50 | 23,70 | 0,42% | - |
| 14.10.2025 | 23,70 | 23,70 | 23,60 | 23,60 | 0,00% | - |
| 13.10.2025 | 22,80 | 23,80 | 22,80 | 23,60 | -2,48% | - |
| 10.10.2025 | 24,20 | 24,80 | 24,00 | 24,20 | -0,82% | - |
| 09.10.2025 | 24,40 | 25,00 | 24,20 | 24,40 | 1,24% | - |
| 08.10.2025 | 24,00 | 24,10 | 24,00 | 24,10 | -2,82% | - |
| 07.10.2025 | 24,60 | 24,80 | 24,60 | 24,80 | -3,13% | - |
| 06.10.2025 | 26,00 | 26,20 | 25,40 | 25,60 | -1,92% | - |
| 03.10.2025 | 26,00 | 26,10 | 26,00 | 26,10 | 1,16% | - |
| 02.10.2025 | 25,70 | 26,10 | 25,40 | 25,80 | 2,38% | - |
| 01.10.2025 | 25,40 | 25,70 | 25,00 | 25,20 | 1,20% | - |
| 30.09.2025 | 25,20 | 25,20 | 24,80 | 24,90 | -1,97% | - |
| 29.09.2025 | 25,40 | 25,60 | 25,40 | 25,40 | 1,60% | - |
| 23.09.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | - |
| 22.09.2025 | 24,80 | 25,40 | 24,40 | 24,80 | -1,59% | - |
| 19.09.2025 | 26,00 | 26,20 | 25,10 | 25,20 | 0,00% | - |
| 18.09.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 2,44% | - |
| 17.09.2025 | 24,60 | 24,70 | 24,60 | 24,60 | -2,38% | - |
| 16.09.2025 | 25,10 | 25,20 | 25,10 | 25,20 | 1,61% | - |
| 15.09.2025 | 24,60 | 25,00 | 24,40 | 24,80 | 0,40% | - |
| 12.09.2025 | 25,00 | 25,20 | 24,20 | 24,70 | 0,00% | - |
| 11.09.2025 | 24,80 | 24,80 | 24,60 | 24,70 | -0,80% | - |
| 10.09.2025 | 24,90 | 24,90 | 24,80 | 24,90 | 0,00% | - |
| 08.09.2025 | 24,80 | 25,00 | 24,50 | 24,90 | 0,00% | - |
| 05.09.2025 | 25,70 | 25,80 | 24,50 | 24,90 | -3,11% | - |
| 04.09.2025 | 25,10 | 25,90 | 25,00 | 25,70 | 1,98% | - |
| 03.09.2025 | 25,90 | 25,90 | 25,10 | 25,20 | -2,70% | - |
| 02.09.2025 | 25,90 | 26,30 | 25,50 | 25,90 | 0,00% | - |
| 01.09.2025 | 26,00 | 26,00 | 25,90 | 25,90 | -0,38% | - |
| 29.08.2025 | 26,20 | 26,40 | 25,60 | 26,00 | -1,52% | - |
| 28.08.2025 | 26,40 | 26,60 | 25,70 | 26,40 | 0,38% | - |
| 27.08.2025 | 25,70 | 26,40 | 25,70 | 26,30 | 1,15% | - |
| 26.08.2025 | 23,60 | 26,80 | 23,20 | 26,00 | 9,70% | - |
| 25.08.2025 | 23,80 | 23,90 | 23,50 | 23,70 | -0,84% | - |
| 22.08.2025 | 22,90 | 24,50 | 22,70 | 23,90 | 3,91% | 20,00 |
| 21.08.2025 | 22,60 | 23,00 | 22,30 | 23,00 | 3,14% | - |
| 20.08.2025 | 22,30 | 23,00 | 22,20 | 22,30 | 0,00% | - |
| 19.08.2025 | 22,60 | 22,90 | 22,30 | 22,30 | -2,62% | - |
| 18.08.2025 | 22,60 | 23,20 | 22,40 | 22,90 | 0,88% | - |
| 15.08.2025 | 23,00 | 23,30 | 22,30 | 22,70 | -1,73% | - |
| 14.08.2025 | 23,50 | 23,60 | 22,60 | 23,10 | -1,28% | - |
| 13.08.2025 | 22,80 | 23,60 | 22,60 | 23,40 | 2,18% | - |
| 12.08.2025 | 22,30 | 23,20 | 22,10 | 22,90 | 1,78% | - |
| 11.08.2025 | 22,80 | 23,00 | 22,30 | 22,50 | -1,75% | - |
| 08.08.2025 | 23,00 | 23,50 | 22,50 | 22,90 | -0,87% | - |
| 07.08.2025 | 24,00 | 24,00 | 22,80 | 23,10 | -2,53% | - |
| 06.08.2025 | 23,20 | 23,90 | 22,50 | 23,70 | 0,85% | - |
| 05.08.2025 | 22,40 | 23,50 | 22,20 | 23,50 | 4,91% | - |
| 04.08.2025 | 21,60 | 22,60 | 21,30 | 22,40 | 3,70% | - |
| 01.08.2025 | 22,90 | 22,90 | 21,40 | 21,60 | -4,85% | - |
| 31.07.2025 | 23,10 | 23,90 | 22,10 | 22,70 | -1,73% | - |
| 30.07.2025 | 24,70 | 26,90 | 22,90 | 23,10 | 16,67% | - |
| 29.07.2025 | 20,30 | 20,40 | 19,55 | 19,80 | -2,46% | - |
| 28.07.2025 | 20,30 | 20,60 | 19,95 | 20,30 | 0,00% | - |
| 25.07.2025 | 19,85 | 20,40 | 19,65 | 20,30 | 2,27% | - |
| 24.07.2025 | 20,50 | 20,50 | 19,45 | 19,85 | -4,11% | - |
| 23.07.2025 | 20,80 | 20,90 | 20,20 | 20,70 | 0,98% | - |
| 22.07.2025 | 20,00 | 20,80 | 19,75 | 20,50 | 3,02% | - |
| 21.07.2025 | 19,75 | 20,40 | 19,30 | 19,90 | 0,25% | - |
| 18.07.2025 | 20,30 | 20,40 | 19,65 | 19,85 | -1,24% | - |
| 17.07.2025 | 19,80 | 20,35 | 19,55 | 20,10 | 1,77% | - |
| 16.07.2025 | 19,85 | 20,00 | 19,10 | 19,75 | -0,75% | - |
| 15.07.2025 | 20,20 | 20,85 | 19,75 | 19,90 | -1,97% | - |
| 14.07.2025 | 20,50 | 20,90 | 19,80 | 20,30 | -1,93% | - |
| 11.07.2025 | 20,90 | 20,90 | 20,20 | 20,70 | -0,96% | - |