31,700€
2,59%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,80 | 31,90 | 30,80 | 31,10 | -0,32% | - |
| 04.05.2026 | 31,80 | 32,60 | 30,90 | 31,20 | -0,32% | - |
| 30.04.2026 | 31,10 | 32,10 | 30,30 | 31,30 | 1,29% | - |
| 29.04.2026 | 31,60 | 34,50 | 29,60 | 30,90 | -4,63% | - |
| 28.04.2026 | 36,90 | 37,70 | 31,30 | 32,40 | -12,43% | - |
| 27.04.2026 | 36,00 | 37,50 | 36,00 | 37,00 | 1,37% | - |
| 24.04.2026 | 37,20 | 37,30 | 36,10 | 36,50 | -1,88% | - |
| 23.04.2026 | 37,20 | 37,40 | 36,10 | 37,20 | 0,54% | - |
| 22.04.2026 | 36,70 | 37,90 | 36,10 | 37,00 | 0,00% | - |
| 21.04.2026 | 37,20 | 37,80 | 36,60 | 37,00 | -1,07% | - |
| 20.04.2026 | 37,20 | 37,40 | 36,70 | 37,40 | 0,00% | - |
| 17.04.2026 | 35,80 | 37,80 | 35,60 | 37,40 | 4,47% | - |
| 16.04.2026 | 35,50 | 36,10 | 35,30 | 35,80 | 0,56% | - |
| 15.04.2026 | 35,40 | 36,30 | 35,30 | 35,60 | 0,85% | - |
| 14.04.2026 | 36,00 | 36,20 | 35,30 | 35,30 | -1,67% | - |
| 13.04.2026 | 36,80 | 37,30 | 35,80 | 35,90 | -2,45% | - |
| 10.04.2026 | 37,40 | 37,50 | 36,60 | 36,80 | -1,87% | - |
| 09.04.2026 | 35,90 | 37,50 | 35,10 | 37,50 | 4,75% | - |
| 08.04.2026 | 34,60 | 36,40 | 34,50 | 35,80 | 3,47% | - |
| 07.04.2026 | 34,10 | 35,00 | 33,00 | 34,60 | 3,28% | - |
| 02.04.2026 | 33,20 | 33,90 | 32,30 | 33,50 | 0,60% | - |
| 01.04.2026 | 33,50 | 34,20 | 33,30 | 33,30 | -0,60% | - |
| 31.03.2026 | 33,10 | 34,50 | 33,00 | 33,50 | 0,60% | - |
| 30.03.2026 | 33,00 | 34,30 | 32,90 | 33,30 | 0,91% | - |
| 27.03.2026 | 33,10 | 33,70 | 32,60 | 33,00 | -0,30% | - |
| 26.03.2026 | 33,90 | 34,60 | 32,40 | 33,10 | -2,36% | - |
| 25.03.2026 | 34,10 | 35,40 | 33,40 | 33,90 | -0,29% | - |
| 24.03.2026 | 33,70 | 34,60 | 33,50 | 34,00 | 1,19% | - |
| 23.03.2026 | 33,60 | 35,20 | 33,40 | 33,60 | -0,59% | - |
| 20.03.2026 | 35,00 | 35,40 | 33,20 | 33,80 | -3,43% | - |
| 19.03.2026 | 36,10 | 36,40 | 34,60 | 35,00 | -3,85% | - |
| 18.03.2026 | 36,80 | 37,30 | 36,10 | 36,40 | -1,09% | - |
| 17.03.2026 | 36,90 | 37,80 | 36,00 | 36,80 | -1,60% | - |
| 16.03.2026 | 37,40 | 38,40 | 37,00 | 37,40 | 0,27% | - |
| 13.03.2026 | 38,30 | 38,70 | 36,60 | 37,30 | -2,61% | - |
| 12.03.2026 | 37,80 | 38,30 | 36,50 | 38,30 | 1,32% | - |
| 11.03.2026 | 38,10 | 38,70 | 37,00 | 37,80 | -1,05% | - |
| 10.03.2026 | 37,40 | 38,90 | 37,20 | 38,20 | 2,14% | - |
| 09.03.2026 | 37,70 | 38,20 | 36,60 | 37,40 | -1,32% | - |
| 06.03.2026 | 38,60 | 39,20 | 37,00 | 37,90 | -2,57% | - |
| 05.03.2026 | 39,20 | 39,60 | 38,30 | 38,90 | -0,26% | - |
| 04.03.2026 | 39,40 | 39,50 | 38,80 | 39,00 | -1,02% | - |
| 03.03.2026 | 38,70 | 39,90 | 37,70 | 39,40 | 2,07% | - |
| 02.03.2026 | 38,30 | 39,30 | 37,30 | 38,60 | 1,05% | - |
| 27.02.2026 | 40,40 | 40,60 | 38,20 | 38,20 | -5,21% | 60,00 |
| 26.02.2026 | 38,90 | 41,30 | 38,70 | 40,30 | 3,60% | 330,00 |
| 25.02.2026 | 33,80 | 39,90 | 33,80 | 38,90 | 16,12% | 1.215,00 |
| 24.02.2026 | 28,00 | 35,40 | 27,80 | 33,50 | 20,07% | 1.048,00 |
| 23.02.2026 | 28,40 | 28,90 | 27,40 | 27,90 | -2,79% | - |
| 20.02.2026 | 28,50 | 29,10 | 27,80 | 28,70 | 0,70% | - |
| 19.02.2026 | 28,20 | 28,70 | 28,00 | 28,50 | -0,35% | - |
| 18.02.2026 | 28,60 | 29,20 | 28,20 | 28,60 | -0,35% | - |
| 17.02.2026 | 28,00 | 29,00 | 27,70 | 28,70 | 2,50% | - |
| 16.02.2026 | 28,00 | 28,10 | 28,00 | 28,00 | -0,36% | - |
| 13.02.2026 | 27,70 | 28,30 | 27,60 | 28,10 | 1,44% | - |
| 12.02.2026 | 27,40 | 28,10 | 27,20 | 27,70 | 0,00% | - |
| 11.02.2026 | 27,30 | 28,20 | 26,90 | 27,70 | 1,47% | - |
| 10.02.2026 | 27,80 | 28,20 | 27,20 | 27,30 | -1,80% | - |
| 09.02.2026 | 28,20 | 28,50 | 27,40 | 27,80 | -1,42% | - |
| 06.02.2026 | 28,20 | 28,70 | 27,90 | 28,20 | 0,00% | - |
| 05.02.2026 | 28,00 | 28,70 | 27,70 | 28,20 | 0,36% | - |
| 04.02.2026 | 27,60 | 28,50 | 27,60 | 28,10 | 1,08% | - |
| 03.02.2026 | 28,10 | 28,20 | 27,10 | 27,80 | -1,42% | - |
| 02.02.2026 | 27,20 | 28,60 | 27,00 | 28,20 | 4,06% | - |
| 30.01.2026 | 26,80 | 27,30 | 26,40 | 27,10 | 1,50% | - |
| 29.01.2026 | 26,30 | 26,80 | 26,20 | 26,70 | 1,14% | - |
| 28.01.2026 | 28,40 | 28,40 | 26,20 | 26,40 | -6,71% | - |
| 27.01.2026 | 27,90 | 28,70 | 27,30 | 28,30 | 1,43% | - |
| 26.01.2026 | 28,00 | 28,40 | 27,40 | 27,90 | -0,71% | - |
| 23.01.2026 | 28,50 | 28,90 | 27,80 | 28,10 | -1,75% | - |
| 22.01.2026 | 28,60 | 29,20 | 28,10 | 28,60 | 0,00% | - |
| 21.01.2026 | 27,60 | 29,00 | 27,50 | 28,60 | 3,25% | - |
| 20.01.2026 | 27,40 | 27,80 | 27,10 | 27,70 | -0,36% | - |
| 19.01.2026 | 27,60 | 28,10 | 27,60 | 27,80 | -1,07% | - |
| 16.01.2026 | 28,20 | 28,80 | 27,80 | 28,10 | -1,06% | - |
| 15.01.2026 | 27,20 | 28,90 | 27,00 | 28,40 | 3,27% | - |
| 14.01.2026 | 27,40 | 28,00 | 26,70 | 27,50 | -1,08% | - |
| 13.01.2026 | 25,80 | 27,80 | 25,70 | 27,80 | 7,34% | - |
| 12.01.2026 | 26,00 | 26,30 | 25,30 | 25,90 | -0,77% | - |
| 09.01.2026 | 25,80 | 26,60 | 25,50 | 26,10 | 0,38% | - |
| 08.01.2026 | 24,80 | 26,70 | 24,50 | 26,00 | 4,42% | - |
| 07.01.2026 | 25,00 | 25,00 | 24,20 | 24,90 | 0,00% | - |
| 06.01.2026 | 24,70 | 25,10 | 24,40 | 24,90 | 1,22% | - |
| 05.01.2026 | 24,20 | 25,20 | 24,20 | 24,60 | 0,82% | - |
| 02.01.2026 | 25,00 | 25,00 | 24,30 | 24,40 | -1,61% | - |
| 30.12.2025 | 25,40 | 25,60 | 24,80 | 24,80 | -3,13% | - |
| 29.12.2025 | 25,60 | 26,10 | 25,20 | 25,60 | 0,79% | - |
| 23.12.2025 | 25,20 | 26,00 | 25,20 | 25,40 | 0,00% | - |
| 22.12.2025 | 25,40 | 26,00 | 24,90 | 25,40 | -0,78% | - |
| 19.12.2025 | 26,20 | 26,40 | 25,40 | 25,60 | -2,29% | - |
| 18.12.2025 | 25,80 | 26,50 | 25,60 | 26,20 | 0,77% | - |
| 17.12.2025 | 26,60 | 26,60 | 25,60 | 26,00 | -1,52% | - |
| 16.12.2025 | 26,20 | 26,80 | 25,70 | 26,40 | -0,38% | - |
| 15.12.2025 | 26,40 | 27,00 | 25,90 | 26,50 | -0,75% | 260,00 |
| 12.12.2025 | 26,20 | 26,80 | 25,90 | 26,70 | 1,14% | - |
| 11.12.2025 | 25,60 | 26,50 | 24,90 | 26,40 | 2,33% | - |
| 10.12.2025 | 25,00 | 26,10 | 24,80 | 25,80 | 3,20% | - |
| 09.12.2025 | 24,60 | 25,60 | 24,60 | 25,00 | 0,81% | - |
| 08.12.2025 | 25,00 | 25,60 | 24,60 | 24,80 | -1,59% | - |
| 05.12.2025 | 24,80 | 25,50 | 24,80 | 25,20 | 0,40% | - |