23,700€
2,16%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,80 | 23,80 | 23,40 | 23,80 | 2,59% | - |
| 14.10.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 1,75% | - |
| 13.10.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -4,20% | - |
| 10.10.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 09.10.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 0,84% | - |
| 08.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 07.10.2025 | 24,40 | 24,60 | 24,40 | 24,40 | -5,43% | - |
| 06.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 03.10.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 1,59% | - |
| 02.10.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 1,61% | - |
| 01.10.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 30.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 29.09.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,81% | - |
| 26.09.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,81% | - |
| 25.09.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | - |
| 24.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 23.09.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 1,65% | - |
| 22.09.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -6,20% | - |
| 19.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 18.09.2025 | 25,00 | 25,00 | 24,60 | 24,60 | 1,65% | - |
| 17.09.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | - |
| 16.09.2025 | 25,00 | 25,00 | 24,60 | 24,60 | 1,65% | - |
| 15.09.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | - |
| 12.09.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 0,82% | - |
| 10.09.2025 | 24,60 | 24,80 | 24,40 | 24,40 | -3,94% | - |
| 09.09.2025 | 25,20 | 25,40 | 25,00 | 25,40 | 1,60% | - |
| 05.09.2025 | 25,40 | 25,40 | 25,00 | 25,00 | 1,63% | - |
| 04.09.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -2,38% | - |
| 03.09.2025 | 25,40 | 25,60 | 25,20 | 25,20 | -0,79% | - |
| 02.09.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | - |
| 01.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 29.08.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 28.08.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 2,36% | - |
| 27.08.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 6,72% | - |
| 26.08.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 1,71% | - |
| 25.08.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 3,54% | - |
| 22.08.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 1,80% | - |
| 21.08.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,91% | - |
| 20.08.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 19.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 18.08.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -2,63% | - |
| 15.08.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 14.08.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 2,68% | - |
| 13.08.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 2,75% | - |
| 12.08.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -3,54% | - |
| 11.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 08.08.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -3,39% | - |
| 07.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 06.08.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 4,55% | - |
| 05.08.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 2,80% | - |
| 04.08.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -2,73% | - |
| 01.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 31.07.2025 | 23,20 | 23,60 | 22,10 | 22,40 | -8,57% | - |
| 30.07.2025 | 25,90 | 26,70 | 24,40 | 24,50 | 22,50% | - |
| 29.07.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 28.07.2025 | 20,20 | 20,40 | 20,20 | 20,20 | 3,59% | - |
| 25.07.2025 | 19,70 | 19,70 | 19,50 | 19,50 | -2,50% | - |
| 24.07.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -2,91% | - |
| 23.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 5,64% | - |
| 22.07.2025 | 19,70 | 19,80 | 19,50 | 19,50 | 1,04% | - |
| 21.07.2025 | 19,50 | 19,50 | 19,30 | 19,30 | -2,03% | - |
| 18.07.2025 | 20,20 | 20,20 | 19,70 | 19,70 | 1,55% | - |
| 17.07.2025 | 19,60 | 19,60 | 19,40 | 19,40 | -1,02% | - |
| 16.07.2025 | 19,50 | 19,60 | 19,50 | 19,60 | -2,00% | - |
| 15.07.2025 | 20,20 | 20,20 | 19,90 | 20,00 | -0,99% | - |
| 14.07.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 11.07.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 10.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 09.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 08.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 07.07.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 1,02% | - |
| 04.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 03.07.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 2,60% | - |
| 02.07.2025 | 19,30 | 19,30 | 19,20 | 19,20 | 4,35% | - |
| 01.07.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -2,13% | - |
| 30.06.2025 | 18,90 | 18,90 | 18,80 | 18,80 | 2,17% | - |
| 27.06.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 2,22% | - |
| 26.06.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | - |
| 25.06.2025 | 18,30 | 18,30 | 18,20 | 18,20 | -1,62% | - |
| 24.06.2025 | 18,60 | 18,60 | 18,50 | 18,50 | 3,35% | - |
| 23.06.2025 | 17,80 | 17,90 | 17,80 | 17,90 | -2,72% | - |
| 20.06.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 0,55% | - |
| 19.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 18.06.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 0,55% | - |
| 17.06.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | - |
| 16.06.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | - |
| 13.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 12.06.2025 | 19,20 | 19,20 | 18,90 | 18,90 | -3,57% | - |
| 11.06.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -2,00% | - |
| 10.06.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 09.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 05.06.2025 | 19,90 | 20,20 | 19,80 | 19,80 | -1,00% | - |
| 04.06.2025 | 20,40 | 20,40 | 20,00 | 20,00 | 2,04% | - |
| 03.06.2025 | 19,60 | 19,60 | 19,50 | 19,60 | 1,55% | - |
| 02.06.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -2,03% | - |
| 30.05.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 0,51% | - |
| 29.05.2025 | 20,20 | 20,20 | 19,60 | 19,60 | 0,51% | - |
| 28.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 7,14% | - |
| 27.05.2025 | 18,30 | 18,40 | 18,20 | 18,20 | 0,00% | - |