291,750€
0,52%
Echtzeit-Aktienkurs Rockwell Automation
Bid:
Ask:
Aktienkurse zur Rockwell Automation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 290,15 | 294,85 | 289,80 | 291,65 | 0,48% | - |
| 23.09.2025 | 294,75 | 295,50 | 289,00 | 290,25 | -0,92% | - |
| 22.09.2025 | 296,30 | 296,35 | 291,45 | 292,95 | -0,90% | - |
| 19.09.2025 | 296,30 | 298,05 | 292,80 | 295,60 | -0,12% | 9,00 |
| 18.09.2025 | 293,45 | 297,65 | 292,30 | 295,95 | 1,89% | - |
| 17.09.2025 | 288,60 | 292,40 | 287,15 | 290,45 | 0,57% | - |
| 16.09.2025 | 294,50 | 295,00 | 286,20 | 288,80 | -1,82% | 1,00 |
| 15.09.2025 | 294,25 | 299,20 | 290,95 | 294,15 | -0,88% | - |
| 12.09.2025 | 299,20 | 299,85 | 296,30 | 296,75 | 0,37% | 1,00 |
| 11.09.2025 | 290,25 | 295,95 | 289,40 | 295,65 | 1,30% | - |
| 10.09.2025 | 294,70 | 296,30 | 290,35 | 291,85 | 0,10% | - |
| 09.09.2025 | 292,95 | 294,85 | 288,55 | 291,55 | -0,32% | 1,00 |
| 08.09.2025 | 289,35 | 295,65 | 288,60 | 292,50 | 1,00% | - |
| 05.09.2025 | 293,45 | 294,95 | 287,30 | 289,60 | -1,33% | 1,00 |
| 04.09.2025 | 290,10 | 293,55 | 289,55 | 293,50 | 1,15% | - |
| 03.09.2025 | 290,15 | 293,00 | 287,25 | 290,15 | -0,02% | - |
| 02.09.2025 | 293,15 | 297,10 | 286,70 | 290,20 | -1,04% | 14,00 |
| 01.09.2025 | 293,05 | 293,45 | 291,25 | 293,25 | -0,24% | - |
| 29.08.2025 | 299,70 | 304,10 | 292,75 | 293,95 | -1,72% | - |
| 28.08.2025 | 299,60 | 301,55 | 297,95 | 299,10 | -0,35% | - |
| 27.08.2025 | 306,55 | 309,60 | 299,05 | 300,15 | -2,02% | 1,00 |
| 26.08.2025 | 301,20 | 306,65 | 298,60 | 306,35 | 1,63% | 10,00 |
| 25.08.2025 | 299,80 | 304,00 | 298,30 | 301,45 | 0,72% | - |
| 22.08.2025 | 292,55 | 301,45 | 292,45 | 299,30 | 2,38% | 19,00 |
| 21.08.2025 | 291,55 | 294,60 | 289,65 | 292,35 | 0,31% | - |
| 20.08.2025 | 294,95 | 296,85 | 289,20 | 291,45 | -1,12% | - |
| 19.08.2025 | 293,35 | 297,55 | 291,95 | 294,75 | 0,34% | - |
| 18.08.2025 | 291,45 | 294,35 | 289,45 | 293,75 | 0,14% | - |
| 15.08.2025 | 298,40 | 298,75 | 292,60 | 293,35 | -1,69% | - |
| 14.08.2025 | 298,00 | 301,65 | 296,25 | 298,40 | 0,00% | - |
| 13.08.2025 | 290,80 | 298,40 | 289,35 | 298,40 | 2,60% | 1,00 |
| 12.08.2025 | 283,65 | 291,90 | 282,95 | 290,85 | 2,36% | 1,00 |
| 11.08.2025 | 285,80 | 288,50 | 283,35 | 284,15 | -0,79% | - |
| 08.08.2025 | 285,10 | 293,80 | 281,75 | 286,40 | 0,25% | - |
| 07.08.2025 | 281,90 | 289,30 | 281,70 | 285,70 | 1,53% | - |
| 06.08.2025 | 298,90 | 306,45 | 263,35 | 281,40 | -5,93% | 1,00 |
| 05.08.2025 | 301,15 | 304,95 | 294,85 | 299,15 | -1,19% | 1,00 |
| 04.08.2025 | 297,30 | 302,80 | 297,30 | 302,75 | 1,75% | - |
| 01.08.2025 | 308,10 | 308,15 | 291,65 | 297,55 | -3,38% | 18,00 |
| 31.07.2025 | 307,05 | 311,45 | 305,00 | 307,95 | 0,06% | - |
| 30.07.2025 | 307,40 | 309,85 | 305,80 | 307,75 | 0,42% | 35,00 |
| 29.07.2025 | 307,35 | 311,35 | 305,20 | 306,45 | -0,24% | - |
| 28.07.2025 | 306,50 | 310,65 | 306,15 | 307,20 | 0,49% | - |
| 25.07.2025 | 303,85 | 306,15 | 303,30 | 305,70 | 0,54% | - |
| 24.07.2025 | 304,10 | 307,75 | 302,55 | 304,05 | 0,07% | 2,00 |
| 23.07.2025 | 302,20 | 306,45 | 300,85 | 303,85 | 0,86% | - |
| 22.07.2025 | 301,85 | 302,40 | 297,65 | 301,25 | 0,37% | - |
| 21.07.2025 | 306,25 | 308,75 | 300,05 | 300,15 | -2,02% | 1,00 |
| 18.07.2025 | 307,40 | 307,55 | 304,20 | 306,35 | -0,45% | - |
| 17.07.2025 | 302,40 | 308,40 | 302,00 | 307,75 | 1,85% | 3,00 |
| 16.07.2025 | 299,80 | 305,90 | 296,05 | 302,15 | 0,99% | - |
| 15.07.2025 | 294,25 | 301,90 | 292,75 | 299,20 | 1,70% | 1,00 |
| 14.07.2025 | 293,40 | 295,15 | 291,45 | 294,20 | 0,22% | 9,00 |
| 11.07.2025 | 294,85 | 295,65 | 291,30 | 293,55 | -0,68% | - |
| 10.07.2025 | 290,25 | 296,20 | 0,00 | 295,55 | 1,81% | 5,00 |
| 09.07.2025 | 288,40 | 291,60 | 288,20 | 290,30 | 0,57% | - |
| 08.07.2025 | 290,25 | 292,10 | 288,00 | 288,65 | -0,09% | - |
| 07.07.2025 | 294,60 | 296,10 | 288,65 | 288,90 | -1,82% | 1,00 |
| 04.07.2025 | 295,10 | 295,10 | 291,00 | 294,25 | -0,36% | 1,00 |
| 03.07.2025 | 290,55 | 297,30 | 288,50 | 295,30 | 1,77% | 1,00 |
| 02.07.2025 | 286,80 | 290,80 | 286,45 | 290,15 | 1,06% | 5,00 |
| 01.07.2025 | 281,80 | 288,85 | 279,95 | 287,10 | 1,83% | - |
| 30.06.2025 | 280,85 | 285,85 | 280,35 | 281,95 | 0,00% | - |
| 27.06.2025 | 278,80 | 282,55 | 278,05 | 281,95 | 1,06% | - |
| 26.06.2025 | 276,30 | 279,20 | 275,50 | 279,00 | 0,81% | - |
| 25.06.2025 | 280,80 | 281,80 | 276,30 | 276,75 | -1,49% | - |
| 24.06.2025 | 281,05 | 282,85 | 279,35 | 280,95 | 0,45% | - |
| 23.06.2025 | 279,15 | 281,25 | 275,05 | 279,70 | 0,36% | - |
| 20.06.2025 | 277,35 | 282,10 | 276,25 | 278,70 | 0,47% | - |
| 19.06.2025 | 280,75 | 280,80 | 277,40 | 277,40 | -0,98% | - |
| 18.06.2025 | 279,10 | 282,30 | 276,75 | 280,15 | 0,47% | - |
| 17.06.2025 | 278,25 | 281,00 | 277,90 | 278,85 | -0,48% | - |
| 16.06.2025 | 275,45 | 281,55 | 275,30 | 280,20 | 1,95% | - |
| 13.06.2025 | 280,65 | 282,40 | 274,65 | 274,85 | -2,00% | - |
| 12.06.2025 | 281,20 | 282,95 | 275,40 | 280,45 | -0,94% | - |
| 11.06.2025 | 284,90 | 287,25 | 281,95 | 283,10 | -0,53% | - |
| 10.06.2025 | 284,05 | 286,50 | 281,20 | 284,60 | 0,23% | - |
| 09.06.2025 | 283,75 | 287,55 | 283,45 | 283,95 | -0,30% | 70,00 |
| 06.06.2025 | 280,10 | 284,95 | 279,50 | 284,80 | 1,68% | - |
| 05.06.2025 | 279,20 | 282,50 | 277,95 | 280,10 | 0,29% | - |
| 04.06.2025 | 278,45 | 280,45 | 276,70 | 279,30 | 0,22% | 5,00 |
| 03.06.2025 | 276,75 | 280,30 | 274,30 | 278,70 | 0,56% | - |
| 02.06.2025 | 278,15 | 278,15 | 272,55 | 277,15 | -0,22% | - |
| 30.05.2025 | 277,05 | 283,35 | 274,75 | 277,75 | 0,25% | 50,00 |
| 29.05.2025 | 276,75 | 282,40 | 272,85 | 277,05 | 0,13% | - |
| 28.05.2025 | 276,55 | 278,20 | 275,30 | 276,70 | 0,22% | - |
| 27.05.2025 | 269,95 | 276,25 | 269,95 | 276,10 | 2,11% | - |
| 26.05.2025 | 268,80 | 272,10 | 267,85 | 270,40 | 0,60% | - |
| 23.05.2025 | 271,40 | 271,40 | 265,80 | 268,80 | -0,98% | - |
| 22.05.2025 | 266,35 | 273,80 | 264,95 | 271,45 | 1,86% | - |
| 21.05.2025 | 271,80 | 272,50 | 266,10 | 266,50 | -2,27% | - |
| 20.05.2025 | 274,15 | 274,30 | 271,80 | 272,70 | -0,51% | - |
| 19.05.2025 | 272,20 | 276,90 | 269,10 | 274,10 | -0,92% | - |
| 16.05.2025 | 274,20 | 278,05 | 273,40 | 276,65 | 0,56% | - |
| 15.05.2025 | 275,35 | 277,00 | 271,60 | 275,10 | 0,00% | - |
| 14.05.2025 | 275,85 | 276,15 | 272,10 | 275,10 | -0,31% | - |
| 13.05.2025 | 270,20 | 277,90 | 268,30 | 275,95 | 2,13% | - |
| 12.05.2025 | 266,35 | 275,85 | 265,85 | 270,20 | 3,13% | - |
| 09.05.2025 | 259,40 | 262,95 | 257,05 | 262,00 | 0,92% | - |
| 08.05.2025 | 250,65 | 261,90 | 250,40 | 259,60 | 3,74% | 2,00 |