344,150€
0,61%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 342,10 | 344,25 | 342,10 | 344,15 | 0,61% | - |
| 03.12.2025 | 336,55 | 342,05 | 333,50 | 342,05 | 1,33% | - |
| 02.12.2025 | 335,95 | 338,30 | 333,35 | 337,55 | 0,04% | - |
| 01.12.2025 | 337,35 | 341,40 | 335,65 | 337,40 | -1,10% | 5,00 |
| 28.11.2025 | 340,55 | 343,80 | 338,10 | 341,15 | 0,40% | 2.170,00 |
| 27.11.2025 | 339,80 | 340,50 | 339,70 | 339,80 | -0,18% | 6,00 |
| 26.11.2025 | 338,25 | 342,85 | 338,05 | 340,40 | 0,65% | 58,00 |
| 25.11.2025 | 333,85 | 339,25 | 330,65 | 338,20 | 1,26% | 5,00 |
| 24.11.2025 | 320,80 | 335,95 | 320,75 | 334,00 | 1,38% | 20,00 |
| 21.11.2025 | 319,85 | 333,70 | 318,25 | 329,45 | 2,09% | - |
| 20.11.2025 | 322,90 | 331,60 | 320,95 | 322,70 | -0,02% | 1,00 |
| 19.11.2025 | 315,55 | 324,10 | 313,40 | 322,75 | 1,83% | - |
| 18.11.2025 | 319,25 | 319,70 | 313,70 | 316,95 | -0,75% | 2,00 |
| 17.11.2025 | 325,30 | 327,95 | 316,70 | 319,35 | -1,86% | 12,00 |
| 14.11.2025 | 326,00 | 328,40 | 318,75 | 325,40 | 0,05% | - |
| 13.11.2025 | 340,40 | 343,65 | 324,20 | 325,25 | -4,04% | - |
| 12.11.2025 | 338,55 | 343,80 | 337,85 | 338,95 | 0,40% | 36,00 |
| 11.11.2025 | 339,50 | 341,75 | 334,35 | 337,60 | -0,60% | 509,00 |
| 10.11.2025 | 324,95 | 340,50 | 322,80 | 339,65 | 4,94% | 90,00 |
| 07.11.2025 | 324,85 | 324,95 | 315,00 | 323,65 | -0,22% | - |
| 06.11.2025 | 314,70 | 352,85 | 314,00 | 324,35 | 2,45% | - |
| 05.11.2025 | 312,55 | 318,10 | 309,25 | 316,60 | 1,02% | - |
| 04.11.2025 | 316,05 | 319,05 | 310,30 | 313,40 | -0,78% | 9,00 |
| 03.11.2025 | 320,10 | 322,40 | 312,85 | 315,85 | -1,08% | 1,00 |
| 31.10.2025 | 316,50 | 321,15 | 314,35 | 319,30 | 0,58% | - |
| 30.10.2025 | 316,85 | 323,85 | 314,35 | 317,45 | 0,13% | - |
| 29.10.2025 | 310,65 | 319,40 | 310,65 | 317,05 | 2,59% | 4,00 |
| 28.10.2025 | 307,70 | 312,40 | 306,60 | 309,05 | -0,34% | - |
| 27.10.2025 | 306,75 | 313,30 | 306,75 | 310,10 | 0,83% | 2.341,00 |
| 24.10.2025 | 308,25 | 310,90 | 306,40 | 307,55 | 0,16% | 10,00 |
| 23.10.2025 | 302,25 | 307,35 | 301,60 | 307,05 | 1,71% | - |
| 22.10.2025 | 307,85 | 310,55 | 300,85 | 301,90 | -1,57% | - |
| 21.10.2025 | 304,95 | 309,10 | 301,85 | 306,70 | 1,19% | 2,00 |
| 20.10.2025 | 298,20 | 303,80 | 297,35 | 303,10 | 1,83% | - |
| 17.10.2025 | 297,20 | 298,30 | 291,15 | 297,65 | 0,44% | 1,00 |
| 16.10.2025 | 302,30 | 304,50 | 295,60 | 296,35 | -1,43% | 3,00 |
| 15.10.2025 | 297,15 | 302,85 | 296,50 | 300,65 | 0,55% | 2,00 |
| 14.10.2025 | 293,15 | 300,65 | 289,15 | 299,00 | 2,05% | - |
| 13.10.2025 | 287,25 | 294,50 | 287,25 | 293,00 | 1,51% | - |
| 10.10.2025 | 296,40 | 300,05 | 288,45 | 288,65 | -2,75% | - |
| 09.10.2025 | 298,90 | 302,65 | 295,10 | 296,80 | -0,87% | 1,00 |
| 08.10.2025 | 296,60 | 300,20 | 294,55 | 299,40 | 1,54% | 100,00 |
| 07.10.2025 | 297,90 | 301,40 | 292,80 | 294,85 | -0,96% | 20,00 |
| 06.10.2025 | 297,60 | 306,05 | 297,55 | 297,70 | -0,37% | 53,00 |
| 03.10.2025 | 297,60 | 301,20 | 295,05 | 298,80 | 0,15% | - |
| 02.10.2025 | 298,10 | 301,85 | 295,25 | 298,35 | 0,10% | 4,00 |
| 01.10.2025 | 297,90 | 299,60 | 294,40 | 298,05 | 0,57% | 1,00 |
| 30.09.2025 | 293,80 | 297,95 | 291,90 | 296,35 | 0,85% | - |
| 29.09.2025 | 293,95 | 295,80 | 292,30 | 293,85 | 0,29% | - |
| 26.09.2025 | 291,50 | 294,45 | 290,85 | 293,00 | 0,93% | - |
| 25.09.2025 | 291,75 | 293,80 | 288,25 | 290,30 | -0,46% | - |
| 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% | - |