20,500€
-0,49%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 1,11% | - |
| 23.05.2025 | 18,30 | 18,30 | 18,00 | 18,00 | 1,12% | - |
| 22.05.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -0,56% | - |
| 21.05.2025 | 18,10 | 18,10 | 17,90 | 17,90 | 0,00% | - |
| 20.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 19.05.2025 | 18,30 | 18,30 | 18,10 | 18,10 | -1,09% | - |
| 16.05.2025 | 18,30 | 18,40 | 18,30 | 18,30 | 3,98% | - |
| 15.05.2025 | 17,60 | 17,70 | 17,60 | 17,60 | -4,35% | - |
| 14.05.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -1,60% | - |
| 13.05.2025 | 18,90 | 18,90 | 18,70 | 18,70 | 1,08% | - |
| 12.05.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 3,35% | - |
| 09.05.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 6,55% | - |
| 08.05.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 3,70% | - |
| 07.05.2025 | 16,50 | 16,50 | 16,20 | 16,20 | 0,62% | - |
| 06.05.2025 | 16,40 | 16,40 | 16,10 | 16,10 | -1,23% | - |
| 05.05.2025 | 16,50 | 16,50 | 16,30 | 16,30 | 3,82% | - |
| 02.05.2025 | 15,20 | 15,70 | 15,20 | 15,70 | 3,97% | - |
| 30.04.2025 | 14,00 | 15,10 | 14,00 | 15,10 | 30,17% | 400,00 |
| 29.04.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -2,52% | - |
| 28.04.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | - |
| 25.04.2025 | 12,10 | 12,10 | 11,90 | 11,90 | 2,59% | - |
| 24.04.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -3,33% | - |
| 23.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 8,11% | - |
| 22.04.2025 | 11,20 | 11,20 | 11,10 | 11,10 | 3,74% | - |
| 17.04.2025 | 11,00 | 11,00 | 10,70 | 10,70 | 0,94% | - |
| 16.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 15.04.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -3,48% | - |
| 14.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 400,00 |
| 11.04.2025 | 12,00 | 12,05 | 11,20 | 11,55 | -4,15% | - |
| 10.04.2025 | 13,40 | 13,40 | 11,75 | 12,05 | -9,74% | - |
| 09.04.2025 | 11,90 | 13,35 | 11,80 | 13,35 | 4,71% | - |
| 08.04.2025 | 13,65 | 14,00 | 12,60 | 12,75 | -6,93% | - |
| 07.04.2025 | 13,95 | 14,30 | 13,55 | 13,70 | -7,12% | - |
| 04.04.2025 | 14,30 | 14,75 | 13,70 | 14,75 | 1,03% | - |
| 03.04.2025 | 16,25 | 16,25 | 13,75 | 14,60 | -12,05% | - |
| 02.04.2025 | 16,25 | 16,95 | 16,10 | 16,60 | 2,15% | - |
| 01.04.2025 | 16,05 | 16,50 | 15,90 | 16,25 | 0,62% | - |
| 31.03.2025 | 16,25 | 16,65 | 15,90 | 16,15 | 0,00% | - |
| 28.03.2025 | 16,45 | 16,75 | 15,95 | 16,15 | -2,71% | - |
| 27.03.2025 | 16,65 | 16,80 | 16,35 | 16,60 | 0,91% | - |
| 26.03.2025 | 16,65 | 17,05 | 16,30 | 16,45 | -1,79% | - |
| 25.03.2025 | 17,10 | 17,20 | 16,65 | 16,75 | -1,47% | - |
| 24.03.2025 | 16,65 | 17,20 | 16,55 | 17,00 | 1,80% | - |
| 21.03.2025 | 16,75 | 17,00 | 16,50 | 16,70 | -0,60% | - |
| 20.03.2025 | 17,10 | 17,30 | 16,75 | 16,80 | -0,88% | - |
| 19.03.2025 | 16,65 | 17,25 | 16,60 | 16,95 | 1,80% | - |
| 18.03.2025 | 16,85 | 17,35 | 16,50 | 16,65 | -2,92% | - |
| 17.03.2025 | 16,90 | 17,45 | 16,80 | 17,15 | 0,29% | - |
| 14.03.2025 | 17,00 | 17,45 | 16,80 | 17,10 | 0,00% | - |
| 13.03.2025 | 17,50 | 17,65 | 16,80 | 17,10 | -2,56% | - |
| 12.03.2025 | 17,35 | 17,60 | 17,15 | 17,55 | 0,57% | - |
| 11.03.2025 | 17,45 | 17,65 | 17,00 | 17,45 | -1,69% | - |
| 10.03.2025 | 18,15 | 18,20 | 17,70 | 17,75 | -1,11% | - |
| 07.03.2025 | 17,70 | 18,00 | 17,40 | 17,95 | 3,16% | - |
| 06.03.2025 | 17,15 | 17,70 | 16,95 | 17,40 | 1,16% | - |
| 05.03.2025 | 17,45 | 18,05 | 16,95 | 17,20 | -3,91% | - |
| 04.03.2025 | 18,10 | 18,50 | 17,65 | 17,90 | -2,19% | - |
| 03.03.2025 | 19,40 | 19,40 | 18,25 | 18,30 | -3,43% | - |
| 28.02.2025 | 19,25 | 19,40 | 18,80 | 18,95 | -3,32% | - |
| 27.02.2025 | 20,00 | 20,95 | 19,25 | 19,60 | -11,71% | - |
| 26.02.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 1,83% | - |
| 25.02.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 24.02.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | - |
| 21.02.2025 | 22,60 | 22,60 | 22,20 | 22,20 | 0,00% | - |
| 20.02.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 19.02.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 18.02.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 17.02.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 14.02.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 13.02.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 12.02.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,90% | - |
| 11.02.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 10.02.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | - |
| 07.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 06.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 05.02.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 04.02.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 03.02.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 31.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 30.01.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 29.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 28.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 27.01.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 24.01.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 23.01.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 3,45% | - |
| 22.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 21.01.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 20.01.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -1,71% | - |
| 17.01.2025 | 23,10 | 23,70 | 22,80 | 23,40 | 3,54% | - |
| 16.01.2025 | 22,80 | 22,80 | 22,40 | 22,60 | 1,35% | - |
| 15.01.2025 | 21,60 | 22,50 | 21,50 | 22,30 | 2,29% | - |