235,950€
0,11%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 236,35 | 239,00 | 235,20 | 235,95 | 0,11% | - |
| 13.03.2025 | 240,65 | 242,45 | 235,05 | 235,70 | -1,98% | - |
| 12.03.2025 | 243,00 | 247,50 | 237,25 | 240,45 | -1,07% | - |
| 11.03.2025 | 249,90 | 249,90 | 240,90 | 243,05 | -2,62% | - |
| 10.03.2025 | 255,00 | 255,00 | 248,30 | 249,60 | -2,04% | - |
| 07.03.2025 | 253,75 | 255,60 | 245,85 | 254,80 | 1,25% | 15,00 |
| 06.03.2025 | 253,65 | 253,65 | 248,50 | 251,65 | -0,81% | - |
| 05.03.2025 | 252,10 | 254,45 | 247,60 | 253,70 | 0,52% | - |
| 04.03.2025 | 265,70 | 266,35 | 251,00 | 252,40 | -4,92% | - |
| 03.03.2025 | 276,85 | 278,15 | 265,20 | 265,45 | -4,22% | - |
| 28.02.2025 | 273,50 | 277,15 | 270,90 | 277,15 | 1,39% | - |
| 27.02.2025 | 274,30 | 280,95 | 273,10 | 273,35 | -0,26% | - |
| 26.02.2025 | 274,65 | 278,00 | 273,65 | 274,05 | -0,15% | - |
| 25.02.2025 | 279,55 | 280,05 | 274,30 | 274,45 | -1,81% | - |
| 24.02.2025 | 281,05 | 284,85 | 277,90 | 279,50 | -0,94% | - |
| 21.02.2025 | 288,75 | 291,45 | 281,65 | 282,15 | -2,22% | - |
| 20.02.2025 | 287,20 | 289,10 | 281,80 | 288,55 | 0,54% | 5,00 |
| 19.02.2025 | 288,30 | 289,90 | 286,60 | 287,00 | -0,33% | - |
| 18.02.2025 | 280,80 | 287,95 | 280,05 | 287,95 | 2,24% | - |
| 17.02.2025 | 280,75 | 281,85 | 280,65 | 281,65 | 0,27% | - |
| 14.02.2025 | 285,40 | 286,00 | 279,70 | 280,90 | -1,54% | - |
| 13.02.2025 | 290,90 | 290,90 | 284,90 | 285,30 | -1,79% | - |
| 12.02.2025 | 292,50 | 294,55 | 288,75 | 290,50 | -0,92% | - |
| 11.02.2025 | 292,95 | 297,35 | 290,50 | 293,20 | 0,03% | 45,00 |
| 10.02.2025 | 260,70 | 298,95 | 258,80 | 293,10 | 12,86% | 139,00 |
| 07.02.2025 | 258,80 | 261,80 | 258,15 | 259,70 | 0,58% | - |
| 06.02.2025 | 260,15 | 263,90 | 256,55 | 258,20 | -0,52% | - |
| 05.02.2025 | 260,50 | 261,90 | 257,00 | 259,55 | -0,40% | - |
| 04.02.2025 | 264,35 | 265,10 | 260,15 | 260,60 | -1,14% | - |
| 03.02.2025 | 266,30 | 269,25 | 259,60 | 263,60 | -1,72% | 27,00 |
| 31.01.2025 | 268,55 | 270,40 | 266,70 | 268,20 | 0,06% | 4,00 |
| 30.01.2025 | 267,65 | 272,25 | 263,80 | 268,05 | 0,09% | - |
| 29.01.2025 | 270,60 | 271,65 | 267,80 | 267,80 | -0,98% | - |
| 28.01.2025 | 271,10 | 272,90 | 266,60 | 270,45 | -0,28% | - |
| 27.01.2025 | 275,65 | 276,65 | 265,85 | 271,20 | -1,20% | 52,00 |
| 24.01.2025 | 279,15 | 282,15 | 273,85 | 274,50 | -1,67% | - |
| 23.01.2025 | 277,60 | 280,25 | 275,30 | 279,15 | 0,58% | - |
| 22.01.2025 | 280,15 | 282,80 | 276,95 | 277,55 | -0,63% | - |
| 21.01.2025 | 278,20 | 281,90 | 278,15 | 279,30 | 0,38% | - |
| 20.01.2025 | 278,35 | 280,40 | 277,85 | 278,25 | -0,32% | 5,00 |
| 17.01.2025 | 272,65 | 279,70 | 272,65 | 279,15 | 2,33% | 14,00 |
| 16.01.2025 | 268,30 | 274,00 | 267,20 | 272,80 | 1,83% | 20,00 |
| 15.01.2025 | 268,70 | 273,70 | 267,00 | 267,90 | -0,30% | 60,00 |
| 14.01.2025 | 269,25 | 272,45 | 267,10 | 268,70 | -0,50% | - |
| 13.01.2025 | 266,65 | 270,40 | 264,25 | 270,05 | 1,16% | - |
| 10.01.2025 | 271,00 | 272,45 | 266,05 | 266,95 | -1,49% | 16,00 |
| 09.01.2025 | 269,85 | 271,20 | 267,30 | 271,00 | -0,02% | - |
| 08.01.2025 | 272,00 | 274,50 | 268,40 | 271,05 | -0,39% | - |
| 07.01.2025 | 271,05 | 274,20 | 269,70 | 272,10 | 0,42% | 1,00 |
| 06.01.2025 | 274,30 | 276,85 | 270,55 | 270,95 | -1,22% | - |
| 03.01.2025 | 273,60 | 275,45 | 270,90 | 274,30 | 0,16% | - |
| 02.01.2025 | 277,85 | 280,70 | 273,05 | 273,85 | -0,69% | 2,00 |
| 30.12.2024 | 278,45 | 278,50 | 275,45 | 275,75 | -0,92% | - |
| 27.12.2024 | 278,45 | 283,45 | 278,15 | 278,30 | -0,05% | - |
| 23.12.2024 | 278,00 | 279,15 | 274,55 | 278,45 | 0,32% | 23,00 |
| 20.12.2024 | 276,05 | 280,25 | 272,45 | 277,55 | 0,43% | - |
| 19.12.2024 | 277,95 | 281,95 | 270,05 | 276,35 | -0,47% | - |
| 18.12.2024 | 279,10 | 283,55 | 276,65 | 277,65 | -0,52% | - |
| 17.12.2024 | 280,35 | 282,60 | 276,90 | 279,10 | -0,43% | - |
| 16.12.2024 | 282,75 | 285,35 | 279,30 | 280,30 | -0,66% | - |
| 13.12.2024 | 289,45 | 290,75 | 282,10 | 282,15 | -2,49% | - |
| 12.12.2024 | 283,35 | 290,10 | 281,95 | 289,35 | 1,96% | - |
| 11.12.2024 | 279,00 | 285,45 | 277,20 | 283,80 | 1,87% | - |
| 10.12.2024 | 283,05 | 284,50 | 278,50 | 278,60 | -1,64% | - |
| 09.12.2024 | 279,35 | 286,00 | 278,25 | 283,25 | 1,25% | 130,00 |
| 06.12.2024 | 280,65 | 283,70 | 277,90 | 279,75 | -0,32% | 260,00 |
| 05.12.2024 | 279,60 | 286,05 | 278,95 | 280,65 | 0,43% | - |
| 04.12.2024 | 277,40 | 279,85 | 277,10 | 279,45 | 0,65% | - |
| 03.12.2024 | 283,65 | 285,05 | 276,70 | 277,65 | -2,12% | - |
| 02.12.2024 | 279,00 | 284,65 | 279,00 | 283,65 | 1,56% | - |
| 29.11.2024 | 280,20 | 283,70 | 278,70 | 279,30 | -0,32% | - |
| 28.11.2024 | 279,10 | 280,40 | 279,10 | 280,20 | 0,39% | 53,00 |
| 27.11.2024 | 283,15 | 283,75 | 277,20 | 279,10 | -1,45% | 10,00 |
| 26.11.2024 | 285,30 | 285,40 | 279,55 | 283,20 | -0,74% | - |
| 25.11.2024 | 279,15 | 289,25 | 278,40 | 285,30 | 2,13% | 7,00 |
| 22.11.2024 | 265,75 | 284,10 | 265,45 | 279,35 | 5,47% | 25,00 |
| 21.11.2024 | 265,55 | 267,45 | 263,85 | 264,85 | -0,17% | - |
| 20.11.2024 | 262,95 | 267,65 | 262,95 | 265,30 | 0,89% | 10,00 |
| 19.11.2024 | 267,65 | 268,35 | 262,00 | 262,95 | -1,41% | 23,00 |
| 18.11.2024 | 272,40 | 274,40 | 265,25 | 266,70 | -1,98% | - |
| 15.11.2024 | 272,00 | 275,95 | 269,50 | 272,10 | -0,06% | - |
| 14.11.2024 | 272,05 | 274,40 | 268,60 | 272,25 | -0,53% | - |
| 13.11.2024 | 259,90 | 273,70 | 259,90 | 273,70 | 5,29% | - |
| 12.11.2024 | 260,75 | 264,80 | 259,90 | 259,95 | -0,23% | - |
| 11.11.2024 | 253,90 | 264,35 | 253,90 | 260,55 | 2,64% | - |
| 08.11.2024 | 256,55 | 258,00 | 253,70 | 253,85 | -1,21% | - |
| 07.11.2024 | 274,05 | 274,05 | 250,40 | 256,95 | -5,55% | 23,00 |
| 06.11.2024 | 250,20 | 274,60 | 250,20 | 272,05 | 10,37% | 37,00 |
| 05.11.2024 | 243,35 | 246,80 | 241,90 | 246,50 | 1,38% | - |
| 04.11.2024 | 247,25 | 247,25 | 241,15 | 243,15 | -1,66% | - |
| 01.11.2024 | 245,10 | 249,35 | 243,80 | 247,25 | 0,94% | - |
| 31.10.2024 | 245,65 | 246,80 | 242,50 | 244,95 | -0,24% | - |
| 30.10.2024 | 248,20 | 249,35 | 245,25 | 245,55 | -1,13% | - |
| 29.10.2024 | 251,00 | 251,45 | 248,10 | 248,35 | -1,06% | - |
| 28.10.2024 | 248,55 | 252,90 | 248,55 | 251,00 | 0,48% | 3,00 |
| 25.10.2024 | 247,20 | 250,35 | 246,90 | 249,80 | 1,05% | - |
| 24.10.2024 | 247,10 | 248,60 | 243,75 | 247,20 | 0,12% | - |
| 23.10.2024 | 248,90 | 250,30 | 244,95 | 246,90 | -0,76% | - |
| 22.10.2024 | 249,60 | 249,85 | 246,80 | 248,80 | -0,32% | - |
| 21.10.2024 | 251,10 | 251,90 | 248,60 | 249,60 | -0,60% | - |