46,100€
0,22%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 46,30 | 46,50 | 46,30 | 46,30 | 0,65% | - |
| 05.11.2026 | 48,70 | 49,25 | 46,00 | 46,00 | -5,74% | - |
| 04.11.2026 | 46,50 | 48,90 | 46,00 | 48,80 | 5,17% | - |
| 03.11.2026 | 45,80 | 47,00 | 45,40 | 46,40 | 1,53% | - |
| 02.11.2026 | 44,00 | 46,20 | 43,90 | 45,70 | 2,93% | - |
| 30.10.2026 | 44,40 | 45,50 | 43,10 | 44,40 | -0,45% | - |
| 29.10.2026 | 44,50 | 46,10 | 43,90 | 44,60 | 0,45% | - |
| 28.10.2026 | 43,30 | 45,30 | 42,60 | 44,40 | 5,71% | - |
| 27.10.2026 | 41,10 | 42,40 | 37,50 | 42,00 | 2,69% | - |
| 26.10.2026 | 41,70 | 42,30 | 40,70 | 40,90 | -2,62% | - |
| 23.10.2026 | 42,70 | 42,90 | 41,20 | 42,00 | -1,87% | - |
| 22.10.2026 | 41,30 | 42,80 | 40,80 | 42,80 | 3,38% | - |
| 21.10.2026 | 41,30 | 41,80 | 40,50 | 41,40 | 0,49% | - |
| 20.10.2026 | 40,80 | 41,70 | 40,30 | 41,20 | 0,49% | - |
| 19.10.2026 | 41,40 | 41,90 | 40,60 | 41,00 | 0,00% | - |
| 16.10.2026 | 41,60 | 42,20 | 40,80 | 41,00 | -1,91% | - |
| 15.10.2026 | 41,90 | 42,00 | 41,40 | 41,80 | 3,47% | - |
| 14.10.2026 | 40,60 | 41,10 | 40,20 | 40,40 | -0,98% | - |
| 13.10.2026 | 40,90 | 41,50 | 40,40 | 40,80 | -0,97% | - |
| 12.10.2026 | 40,40 | 41,30 | 40,00 | 41,20 | 2,49% | - |
| 09.10.2026 | 40,40 | 40,80 | 39,40 | 40,20 | -0,50% | - |
| 08.10.2026 | 41,40 | 41,50 | 40,00 | 40,40 | -2,88% | - |
| 07.10.2026 | 41,20 | 42,40 | 40,40 | 41,60 | 0,00% | - |
| 06.10.2026 | 41,20 | 41,60 | 40,30 | 41,60 | 0,97% | - |
| 05.10.2026 | 41,70 | 42,00 | 40,60 | 41,20 | -0,96% | - |
| 02.10.2026 | 40,80 | 41,60 | 40,70 | 41,60 | 1,46% | - |
| 01.10.2026 | 39,60 | 41,10 | 39,00 | 41,00 | 3,27% | - |
| 30.09.2026 | 40,00 | 40,40 | 39,40 | 39,70 | -1,00% | - |
| 29.09.2026 | 39,60 | 40,20 | 38,70 | 40,10 | 0,75% | - |
| 28.09.2026 | 39,60 | 40,20 | 39,10 | 39,80 | 0,25% | - |
| 25.09.2026 | 39,20 | 40,20 | 38,10 | 39,70 | 1,28% | - |
| 24.09.2026 | 39,40 | 39,80 | 38,60 | 39,20 | -0,51% | - |
| 23.09.2026 | 39,60 | 39,70 | 38,30 | 39,40 | -0,51% | - |
| 22.09.2026 | 38,40 | 39,90 | 38,10 | 39,60 | 3,66% | - |
| 21.09.2026 | 38,20 | 38,90 | 37,50 | 38,20 | -0,26% | - |
| 18.09.2026 | 38,00 | 38,40 | 37,20 | 38,30 | 1,32% | - |
| 17.09.2026 | 37,80 | 38,40 | 37,30 | 37,80 | 0,27% | - |
| 16.09.2026 | 37,10 | 37,90 | 37,00 | 37,70 | 1,62% | - |
| 15.09.2026 | 37,70 | 38,00 | 36,80 | 37,10 | -0,27% | - |
| 14.09.2026 | 37,40 | 37,90 | 36,40 | 37,20 | -2,11% | - |
| 11.09.2026 | 37,30 | 38,20 | 37,20 | 38,00 | 1,60% | - |
| 10.09.2026 | 37,00 | 37,70 | 36,50 | 37,40 | 0,81% | - |
| 09.09.2026 | 37,60 | 37,80 | 36,90 | 37,10 | -1,59% | - |
| 08.09.2026 | 38,00 | 39,00 | 37,30 | 37,70 | -0,53% | - |
| 07.09.2026 | 38,00 | 38,00 | 37,90 | 37,90 | -0,26% | - |
| 04.09.2026 | 37,80 | 38,40 | 37,10 | 38,00 | 1,06% | - |
| 03.09.2026 | 38,20 | 39,90 | 37,40 | 37,60 | -1,83% | - |
| 02.09.2026 | 38,50 | 39,20 | 37,80 | 38,30 | -0,78% | - |
| 01.09.2026 | 38,90 | 40,00 | 38,10 | 38,60 | -0,52% | 2.250,00 |
| 31.08.2026 | 39,40 | 40,30 | 38,40 | 38,80 | -2,02% | - |
| 28.08.2026 | 38,90 | 40,00 | 38,40 | 39,60 | 1,54% | - |
| 27.08.2026 | 38,80 | 39,70 | 37,90 | 39,00 | 0,52% | - |
| 26.08.2026 | 38,60 | 39,30 | 38,50 | 38,80 | 0,78% | - |
| 25.08.2026 | 39,80 | 40,20 | 38,30 | 38,50 | -3,02% | - |
| 24.08.2026 | 40,00 | 41,00 | 39,30 | 39,70 | -1,24% | - |
| 21.08.2026 | 39,60 | 40,20 | 38,40 | 40,20 | 1,01% | - |
| 20.08.2026 | 40,00 | 40,10 | 39,10 | 39,80 | -1,49% | - |
| 19.08.2026 | 40,00 | 41,10 | 39,60 | 40,40 | 29,90% | - |
| 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% | - |