33,200€
3,11%
Echtzeit-Aktienkurs Rocky Brands
Bid:
Ask:
Aktienkurse zur Rocky Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 1,86% | - |
| 28.05.2026 | 32,40 | 32,40 | 32,20 | 32,20 | 3,21% | - |
| 27.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 26.05.2026 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | - |
| 25.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 22.05.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 1,32% | - |
| 21.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 20.05.2026 | 29,80 | 29,80 | 29,60 | 29,80 | 2,76% | - |
| 19.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 18.05.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 2,14% | - |
| 15.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | - |
| 14.05.2026 | 28,00 | 28,00 | 26,80 | 26,80 | -2,90% | - |
| 13.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -5,48% | - |
| 12.05.2026 | 29,00 | 29,20 | 29,00 | 29,20 | -5,81% | - |
| 11.05.2026 | 31,20 | 31,20 | 31,00 | 31,00 | 2,65% | - |
| 08.05.2026 | 30,40 | 30,40 | 30,20 | 30,20 | 0,00% | - |
| 07.05.2026 | 30,40 | 30,40 | 30,20 | 30,20 | -1,31% | - |
| 06.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | - |
| 05.05.2026 | 30,60 | 31,80 | 30,40 | 31,80 | 1,92% | 880,00 |
| 04.05.2026 | 31,40 | 31,40 | 31,20 | 31,20 | -0,32% | - |
| 30.04.2026 | 30,90 | 31,60 | 30,20 | 31,30 | 8,30% | - |
| 29.04.2026 | 31,90 | 33,00 | 28,60 | 28,90 | -20,17% | - |
| 28.04.2026 | 36,40 | 36,40 | 36,20 | 36,20 | 1,69% | - |
| 27.04.2026 | 35,80 | 35,80 | 35,60 | 35,60 | -1,66% | - |
| 24.04.2026 | 36,40 | 36,40 | 36,20 | 36,20 | 0,00% | - |
| 23.04.2026 | 36,40 | 36,40 | 36,20 | 36,20 | 1,12% | - |
| 22.04.2026 | 36,40 | 36,40 | 35,80 | 35,80 | -2,72% | - |
| 21.04.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 20.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | - |
| 17.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 16.04.2026 | 35,20 | 35,20 | 35,00 | 35,00 | 0,57% | - |
| 15.04.2026 | 35,00 | 35,00 | 34,80 | 34,80 | -1,14% | - |
| 14.04.2026 | 35,40 | 35,40 | 35,20 | 35,20 | -1,68% | - |
| 13.04.2026 | 36,20 | 36,20 | 35,80 | 35,80 | -2,19% | - |
| 10.04.2026 | 36,80 | 36,80 | 36,60 | 36,60 | 5,17% | - |
| 09.04.2026 | 35,20 | 35,20 | 34,80 | 34,80 | 0,58% | - |
| 08.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 4,22% | - |
| 07.04.2026 | 33,40 | 33,40 | 33,20 | 33,20 | 2,47% | - |
| 02.04.2026 | 32,60 | 32,60 | 32,40 | 32,40 | -1,22% | - |
| 01.04.2026 | 33,20 | 33,20 | 32,80 | 32,80 | 0,00% | - |
| 31.03.2026 | 33,00 | 33,20 | 32,80 | 32,80 | 0,61% | - |
| 30.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 27.03.2026 | 33,00 | 33,20 | 32,60 | 33,20 | -1,78% | - |
| 26.03.2026 | 33,40 | 33,80 | 33,20 | 33,80 | -0,59% | - |
| 25.03.2026 | 33,60 | 34,00 | 33,40 | 34,00 | 1,80% | - |
| 24.03.2026 | 33,40 | 33,40 | 33,20 | 33,40 | -2,34% | - |
| 23.03.2026 | 33,20 | 34,20 | 33,00 | 34,20 | 1,18% | - |
| 20.03.2026 | 34,60 | 34,60 | 33,80 | 33,80 | -2,87% | - |
| 19.03.2026 | 35,80 | 35,80 | 34,80 | 34,80 | -3,87% | - |
| 18.03.2026 | 36,40 | 36,40 | 36,20 | 36,20 | -1,63% | - |
| 17.03.2026 | 36,40 | 36,80 | 36,40 | 36,80 | -1,08% | - |
| 16.03.2026 | 37,00 | 37,20 | 37,00 | 37,20 | 1,09% | - |
| 13.03.2026 | 37,80 | 37,80 | 36,80 | 36,80 | 0,00% | - |
| 12.03.2026 | 37,20 | 37,20 | 36,80 | 36,80 | 0,00% | - |
| 11.03.2026 | 38,00 | 38,00 | 36,80 | 36,80 | -2,65% | - |
| 10.03.2026 | 37,20 | 37,80 | 37,20 | 37,80 | 1,61% | - |
| 09.03.2026 | 36,60 | 37,20 | 36,60 | 37,20 | -1,06% | - |
| 06.03.2026 | 38,20 | 38,20 | 37,60 | 37,60 | -1,05% | - |
| 05.03.2026 | 38,40 | 38,40 | 38,00 | 38,00 | -1,55% | - |
| 04.03.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 03.03.2026 | 38,00 | 38,00 | 37,80 | 37,80 | 0,53% | - |
| 02.03.2026 | 37,40 | 37,60 | 37,40 | 37,60 | -4,08% | - |
| 27.02.2026 | 39,60 | 39,60 | 39,20 | 39,20 | -2,97% | - |
| 26.02.2026 | 38,80 | 40,80 | 38,80 | 40,40 | 8,89% | - |
| 25.02.2026 | 34,40 | 38,30 | 34,30 | 37,10 | 35,40% | - |
| 24.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 23.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 20.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 19.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 18.02.2026 | 28,20 | 28,40 | 28,20 | 28,20 | 2,17% | - |
| 17.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 16.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 13.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 12.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 11.02.2026 | 26,80 | 27,00 | 26,80 | 27,00 | -0,74% | - |
| 10.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 09.02.2026 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | - |
| 06.02.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 05.02.2026 | 27,80 | 27,80 | 27,60 | 27,60 | 1,47% | - |
| 04.02.2026 | 27,60 | 27,60 | 27,20 | 27,20 | -1,45% | - |
| 03.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 02.02.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 1,52% | - |
| 30.01.2026 | 26,40 | 26,40 | 26,20 | 26,40 | 2,33% | - |
| 29.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -7,86% | - |
| 28.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 27.01.2026 | 27,40 | 27,60 | 27,20 | 27,20 | -1,45% | - |
| 26.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 23.01.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -1,41% | - |
| 22.01.2026 | 28,20 | 28,40 | 28,20 | 28,40 | 4,41% | - |
| 21.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 20.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 19.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 16.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 15.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 14.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 7,09% | - |
| 13.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 12.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 09.01.2026 | 25,80 | 25,80 | 25,40 | 25,40 | 4,96% | - |
| 08.01.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 07.01.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 0,83% | - |