20,050€
2,56%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 19,50 | 20,20 | 19,35 | 19,95 | 2,05% | - |
| 01.07.2025 | 18,85 | 19,90 | 18,50 | 19,55 | 3,44% | - |
| 30.06.2025 | 19,10 | 19,25 | 18,60 | 18,90 | -1,05% | - |
| 27.06.2025 | 18,75 | 19,30 | 18,50 | 19,10 | 1,87% | - |
| 26.06.2025 | 18,40 | 18,75 | 18,20 | 18,75 | 3,02% | - |
| 25.06.2025 | 18,60 | 18,85 | 17,80 | 18,20 | -2,15% | - |
| 24.06.2025 | 18,90 | 18,95 | 18,25 | 18,60 | -0,80% | - |
| 23.06.2025 | 18,20 | 18,85 | 17,25 | 18,75 | 3,31% | - |
| 20.06.2025 | 18,50 | 18,85 | 17,95 | 18,15 | -1,63% | - |
| 19.06.2025 | 18,65 | 18,65 | 18,45 | 18,45 | -0,81% | - |
| 18.06.2025 | 18,75 | 18,95 | 18,40 | 18,60 | -0,80% | - |
| 17.06.2025 | 18,85 | 18,85 | 18,25 | 18,75 | -1,06% | - |
| 16.06.2025 | 18,65 | 19,20 | 18,30 | 18,95 | 1,88% | - |
| 13.06.2025 | 18,75 | 18,90 | 18,25 | 18,60 | -0,53% | - |
| 12.06.2025 | 19,60 | 19,60 | 18,65 | 18,70 | -4,59% | - |
| 11.06.2025 | 20,15 | 20,30 | 19,50 | 19,60 | -2,49% | - |
| 10.06.2025 | 20,50 | 20,70 | 19,95 | 20,10 | -1,95% | - |
| 09.06.2025 | 20,50 | 20,90 | 20,20 | 20,50 | 0,00% | - |
| 06.06.2025 | 20,30 | 20,80 | 20,15 | 20,50 | 0,99% | - |
| 05.06.2025 | 20,20 | 20,50 | 19,85 | 20,30 | 0,00% | - |
| 04.06.2025 | 20,60 | 20,60 | 20,10 | 20,30 | -0,98% | - |
| 03.06.2025 | 19,90 | 20,90 | 18,00 | 20,50 | 3,54% | - |
| 02.06.2025 | 19,80 | 20,10 | 19,55 | 19,80 | -1,49% | - |
| 30.05.2025 | 20,00 | 20,15 | 18,45 | 20,10 | 0,75% | - |
| 29.05.2025 | 20,10 | 20,50 | 19,70 | 19,95 | -0,75% | - |
| 28.05.2025 | 19,80 | 20,35 | 19,75 | 20,10 | 2,03% | - |
| 27.05.2025 | 18,40 | 19,70 | 18,15 | 19,70 | 6,78% | - |
| 26.05.2025 | 18,25 | 18,50 | 18,25 | 18,45 | 1,37% | - |
| 23.05.2025 | 18,65 | 18,65 | 18,00 | 18,20 | -2,67% | - |
| 22.05.2025 | 18,15 | 18,90 | 17,90 | 18,70 | 3,89% | - |
| 21.05.2025 | 18,60 | 18,60 | 17,80 | 18,00 | -2,44% | - |
| 20.05.2025 | 18,25 | 18,80 | 17,85 | 18,45 | 1,10% | - |
| 19.05.2025 | 18,60 | 18,80 | 17,50 | 18,25 | -2,67% | - |
| 16.05.2025 | 18,65 | 19,00 | 18,30 | 18,75 | 1,35% | - |
| 15.05.2025 | 18,15 | 18,60 | 17,80 | 18,50 | 1,37% | - |
| 14.05.2025 | 18,80 | 18,95 | 17,95 | 18,25 | -3,18% | - |
| 13.05.2025 | 19,25 | 19,40 | 18,80 | 18,85 | -1,82% | - |
| 12.05.2025 | 18,20 | 19,30 | 18,20 | 19,20 | 5,79% | - |
| 09.05.2025 | 18,30 | 20,15 | 18,05 | 18,15 | -0,55% | - |
| 08.05.2025 | 17,05 | 18,40 | 17,05 | 18,25 | 7,35% | - |
| 07.05.2025 | 16,55 | 17,55 | 16,55 | 17,00 | 2,41% | - |
| 06.05.2025 | 16,60 | 16,80 | 15,85 | 16,60 | -0,90% | - |
| 05.05.2025 | 16,75 | 17,40 | 16,25 | 16,75 | -0,30% | - |
| 02.05.2025 | 18,60 | 18,60 | 15,30 | 16,80 | -9,92% | - |
| 30.04.2025 | 14,10 | 18,70 | 14,10 | 18,65 | 53,50% | - |
| 29.04.2025 | 11,80 | 12,45 | 11,65 | 12,15 | 2,53% | - |
| 28.04.2025 | 12,10 | 12,35 | 11,75 | 11,85 | -1,25% | - |
| 25.04.2025 | 12,10 | 12,20 | 11,80 | 12,00 | -0,41% | - |
| 24.04.2025 | 11,90 | 12,20 | 11,55 | 12,05 | 1,69% | - |
| 23.04.2025 | 11,95 | 12,70 | 11,85 | 11,85 | -0,84% | - |
| 22.04.2025 | 11,30 | 12,00 | 11,05 | 11,95 | 5,29% | - |
| 17.04.2025 | 11,10 | 11,60 | 10,80 | 11,35 | 2,71% | - |
| 16.04.2025 | 10,85 | 11,25 | 10,45 | 11,05 | 2,31% | - |
| 15.04.2025 | 11,25 | 11,45 | 10,65 | 10,80 | -3,57% | - |
| 14.04.2025 | 11,60 | 12,45 | 11,05 | 11,20 | -3,03% | - |
| 11.04.2025 | 11,90 | 12,00 | 11,20 | 11,55 | -3,35% | - |
| 10.04.2025 | 13,50 | 13,50 | 11,70 | 11,95 | -10,82% | - |
| 09.04.2025 | 12,30 | 14,00 | 11,80 | 13,40 | 9,39% | - |
| 08.04.2025 | 13,50 | 13,95 | 11,85 | 12,25 | -8,92% | - |
| 07.04.2025 | 14,45 | 14,90 | 13,40 | 13,45 | -6,92% | - |
| 04.04.2025 | 14,40 | 14,80 | 13,55 | 14,45 | -0,34% | - |
| 03.04.2025 | 16,75 | 16,75 | 13,80 | 14,50 | -13,69% | - |
| 02.04.2025 | 16,25 | 16,90 | 16,05 | 16,80 | 2,75% | - |
| 01.04.2025 | 16,05 | 16,50 | 15,95 | 16,35 | 1,55% | - |
| 31.03.2025 | 16,25 | 16,60 | 15,90 | 16,10 | -1,23% | - |
| 28.03.2025 | 16,55 | 16,60 | 15,95 | 16,30 | -1,21% | - |
| 27.03.2025 | 16,65 | 16,85 | 16,35 | 16,50 | -0,90% | - |
| 26.03.2025 | 16,65 | 17,05 | 16,25 | 16,65 | 0,00% | - |
| 25.03.2025 | 17,10 | 17,25 | 16,55 | 16,65 | -2,92% | - |
| 24.03.2025 | 16,40 | 17,25 | 16,40 | 17,15 | 3,63% | - |
| 21.03.2025 | 16,70 | 17,15 | 16,50 | 16,55 | -0,90% | - |
| 20.03.2025 | 17,00 | 17,30 | 16,65 | 16,70 | -2,05% | - |
| 19.03.2025 | 16,55 | 17,20 | 16,55 | 17,05 | 3,02% | - |
| 18.03.2025 | 16,90 | 17,35 | 16,45 | 16,55 | -2,07% | - |
| 17.03.2025 | 16,90 | 17,60 | 16,80 | 16,90 | -0,59% | - |
| 14.03.2025 | 16,90 | 17,45 | 16,90 | 17,00 | 0,59% | - |
| 13.03.2025 | 17,40 | 17,70 | 16,80 | 16,90 | -2,87% | - |
| 12.03.2025 | 17,30 | 17,60 | 17,05 | 17,40 | 0,00% | - |
| 11.03.2025 | 17,65 | 17,65 | 17,00 | 17,40 | -0,85% | - |
| 10.03.2025 | 18,15 | 18,25 | 17,50 | 17,55 | -3,57% | - |
| 07.03.2025 | 17,80 | 18,25 | 17,40 | 18,20 | 1,96% | - |
| 06.03.2025 | 17,25 | 18,00 | 16,95 | 17,85 | 2,88% | - |
| 05.03.2025 | 17,35 | 18,15 | 16,90 | 17,35 | -1,14% | - |
| 04.03.2025 | 18,10 | 18,25 | 17,55 | 17,55 | -3,04% | - |
| 03.03.2025 | 19,40 | 19,45 | 17,95 | 18,10 | -7,42% | - |
| 28.02.2025 | 19,30 | 19,55 | 18,90 | 19,55 | 2,36% | - |
| 27.02.2025 | 20,05 | 21,35 | 18,95 | 19,10 | -4,74% | - |
| 26.02.2025 | 22,40 | 23,00 | 19,90 | 20,05 | -10,89% | - |
| 25.02.2025 | 22,20 | 22,90 | 22,00 | 22,50 | 0,90% | - |
| 24.02.2025 | 22,00 | 22,60 | 22,00 | 22,30 | 0,90% | - |
| 21.02.2025 | 22,80 | 23,10 | 22,10 | 22,10 | -3,49% | - |
| 20.02.2025 | 22,60 | 23,00 | 22,50 | 22,90 | 0,88% | - |
| 19.02.2025 | 23,00 | 23,00 | 22,60 | 22,70 | -1,73% | - |
| 18.02.2025 | 22,80 | 23,20 | 22,70 | 23,10 | 1,32% | - |
| 17.02.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,44% | - |
| 14.02.2025 | 22,90 | 23,20 | 22,70 | 22,70 | -0,87% | - |
| 13.02.2025 | 23,00 | 23,20 | 22,50 | 22,90 | 0,88% | - |
| 12.02.2025 | 22,80 | 23,10 | 22,70 | 22,70 | -1,73% | - |
| 11.02.2025 | 22,70 | 23,20 | 22,50 | 23,10 | 1,76% | - |
| 10.02.2025 | 22,80 | 23,30 | 22,30 | 22,70 | -0,87% | - |