278,450€
0,47%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 224,30 | 252,15 | 223,10 | 250,25 | 12,52% | - |
| 06.05.2025 | 224,35 | 224,35 | 220,30 | 222,40 | -0,87% | - |
| 05.05.2025 | 224,40 | 226,80 | 221,10 | 224,35 | 0,09% | - |
| 02.05.2025 | 220,40 | 226,30 | 218,60 | 224,15 | 2,73% | 4,00 |
| 30.04.2025 | 217,35 | 218,75 | 211,55 | 218,20 | 0,25% | - |
| 29.04.2025 | 216,50 | 218,55 | 214,55 | 217,65 | 0,81% | - |
| 28.04.2025 | 218,20 | 221,15 | 213,80 | 215,90 | -1,26% | - |
| 25.04.2025 | 218,25 | 220,95 | 217,00 | 218,65 | 0,11% | - |
| 24.04.2025 | 212,00 | 218,65 | 209,15 | 218,40 | 2,97% | - |
| 23.04.2025 | 208,90 | 219,70 | 205,30 | 212,10 | 3,44% | - |
| 22.04.2025 | 196,80 | 205,20 | 196,25 | 205,05 | 0,74% | - |
| 17.04.2025 | 200,18 | 208,00 | 198,45 | 203,55 | 1,67% | - |
| 16.04.2025 | 206,45 | 206,45 | 197,40 | 200,20 | -3,05% | - |
| 15.04.2025 | 205,65 | 209,80 | 204,70 | 206,50 | 0,58% | - |
| 14.04.2025 | 201,90 | 208,45 | 201,25 | 205,30 | 1,58% | 20,00 |
| 11.04.2025 | 203,85 | 207,80 | 195,68 | 202,10 | -1,70% | 39,00 |
| 10.04.2025 | 221,65 | 224,75 | 200,48 | 205,60 | -7,22% | 32,00 |
| 09.04.2025 | 194,35 | 223,10 | 192,75 | 221,60 | 10,97% | - |
| 08.04.2025 | 208,25 | 215,20 | 196,60 | 199,70 | -4,04% | - |
| 07.04.2025 | 202,00 | 217,00 | 196,85 | 208,10 | 0,24% | - |
| 04.04.2025 | 216,45 | 216,80 | 199,48 | 207,60 | -4,33% | - |
| 03.04.2025 | 240,10 | 240,10 | 213,80 | 217,00 | -9,70% | - |
| 02.04.2025 | 239,45 | 242,00 | 236,05 | 240,30 | 0,25% | - |
| 01.04.2025 | 238,20 | 240,85 | 235,05 | 239,70 | 0,29% | - |
| 31.03.2025 | 238,65 | 240,10 | 231,00 | 239,00 | 0,06% | - |
| 28.03.2025 | 248,30 | 249,90 | 237,95 | 238,85 | -3,86% | - |
| 27.03.2025 | 250,35 | 251,40 | 245,45 | 248,45 | -0,76% | - |
| 26.03.2025 | 252,95 | 254,75 | 248,85 | 250,35 | -0,89% | - |
| 25.03.2025 | 248,05 | 253,75 | 247,35 | 252,60 | 1,83% | - |
| 24.03.2025 | 238,00 | 248,45 | 238,00 | 248,05 | 3,70% | - |
| 21.03.2025 | 237,95 | 239,35 | 233,60 | 239,20 | 0,61% | - |
| 20.03.2025 | 239,60 | 241,05 | 237,30 | 237,75 | -0,42% | - |
| 19.03.2025 | 236,30 | 241,15 | 235,60 | 238,75 | 1,25% | - |
| 18.03.2025 | 239,75 | 240,00 | 234,45 | 235,80 | -1,89% | - |
| 17.03.2025 | 238,25 | 241,70 | 236,65 | 240,35 | 0,50% | - |
| 14.03.2025 | 236,35 | 239,60 | 234,90 | 239,15 | 1,46% | - |
| 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 |