237,700€
-2,08%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 242,85 | 243,30 | 233,50 | 237,65 | -2,10% | - |
13.06.2024 | 242,55 | 243,05 | 237,00 | 242,75 | 0,00% | - |
12.06.2024 | 237,90 | 244,05 | 236,65 | 242,75 | 2,17% | - |
11.06.2024 | 237,10 | 238,15 | 234,70 | 237,60 | 0,30% | - |
10.06.2024 | 236,10 | 238,80 | 236,10 | 236,90 | 0,00% | - |
07.06.2024 | 234,20 | 238,05 | 233,85 | 236,90 | 1,11% | 10,00 |
06.06.2024 | 238,80 | 238,90 | 232,60 | 234,30 | -1,64% | - |
05.06.2024 | 234,40 | 238,65 | 234,40 | 238,20 | 1,77% | - |
04.06.2024 | 236,60 | 238,30 | 230,95 | 234,05 | -1,08% | - |
03.06.2024 | 235,10 | 250,00 | 234,00 | 236,60 | -0,34% | - |
31.05.2024 | 236,60 | 238,15 | 235,45 | 237,40 | 0,08% | - |
30.05.2024 | 236,40 | 237,65 | 233,60 | 237,20 | 0,42% | - |
29.05.2024 | 238,20 | 238,90 | 235,45 | 236,20 | -0,78% | 9,00 |
28.05.2024 | 243,75 | 244,35 | 237,35 | 238,05 | -2,34% | - |
27.05.2024 | 244,35 | 244,45 | 243,60 | 243,75 | 0,25% | 35,00 |
24.05.2024 | 242,85 | 245,20 | 241,70 | 243,15 | 0,27% | - |
23.05.2024 | 250,25 | 250,75 | 242,25 | 242,50 | -2,84% | - |
22.05.2024 | 249,10 | 256,40 | 248,60 | 249,60 | 0,08% | - |
21.05.2024 | 249,80 | 251,15 | 247,50 | 249,40 | -0,12% | - |
20.05.2024 | 248,20 | 251,00 | 247,25 | 249,70 | 0,50% | - |
17.05.2024 | 249,70 | 252,65 | 246,85 | 248,45 | -0,64% | - |
16.05.2024 | 252,85 | 253,50 | 247,90 | 250,05 | -1,22% | - |
15.05.2024 | 250,30 | 254,90 | 250,00 | 253,15 | 1,00% | - |
14.05.2024 | 249,30 | 253,55 | 248,40 | 250,65 | 0,62% | - |
13.05.2024 | 253,75 | 254,30 | 248,40 | 249,10 | -1,81% | - |
10.05.2024 | 250,90 | 254,30 | 250,35 | 253,70 | 1,32% | - |
09.05.2024 | 254,55 | 254,75 | 250,10 | 250,40 | -1,69% | - |
08.05.2024 | 252,95 | 254,95 | 247,85 | 254,70 | 0,77% | 25,00 |
07.05.2024 | 257,50 | 261,95 | 236,25 | 252,75 | -1,84% | - |
06.05.2024 | 254,45 | 258,15 | 253,30 | 257,50 | 1,20% | 1,00 |
03.05.2024 | 251,80 | 257,45 | 251,50 | 254,45 | 1,25% | - |
02.05.2024 | 251,90 | 255,35 | 250,75 | 251,30 | -0,97% | - |
30.04.2024 | 262,30 | 262,30 | 253,10 | 253,75 | -2,82% | 4,00 |
29.04.2024 | 261,00 | 263,85 | 259,65 | 261,10 | -0,50% | - |
26.04.2024 | 258,15 | 263,95 | 257,15 | 262,40 | 1,51% | - |
25.04.2024 | 256,95 | 259,80 | 253,80 | 258,50 | 0,14% | - |
24.04.2024 | 258,25 | 261,15 | 257,05 | 258,15 | -0,25% | - |
23.04.2024 | 256,75 | 260,50 | 255,30 | 258,80 | 0,76% | - |
22.04.2024 | 253,35 | 258,50 | 252,25 | 256,85 | 1,38% | - |
19.04.2024 | 256,90 | 257,90 | 253,00 | 253,35 | -1,36% | - |
18.04.2024 | 261,10 | 264,30 | 256,65 | 256,85 | -1,82% | - |
17.04.2024 | 266,05 | 267,35 | 259,00 | 261,60 | -1,12% | - |
16.04.2024 | 269,15 | 270,75 | 260,10 | 264,55 | -1,67% | - |
15.04.2024 | 266,85 | 273,35 | 266,85 | 269,05 | 0,49% | 7,00 |
12.04.2024 | 269,05 | 270,90 | 265,70 | 267,75 | -0,37% | - |
11.04.2024 | 262,60 | 269,10 | 261,55 | 268,75 | 2,36% | 20,00 |
10.04.2024 | 264,20 | 266,80 | 257,80 | 262,55 | -0,72% | - |
09.04.2024 | 260,60 | 264,85 | 259,30 | 264,45 | 1,63% | - |
08.04.2024 | 257,75 | 260,80 | 256,55 | 260,20 | 0,93% | 5,00 |
05.04.2024 | 254,70 | 258,95 | 254,70 | 257,80 | 0,84% | 5,00 |
04.04.2024 | 258,30 | 261,65 | 253,95 | 255,65 | -1,22% | - |
03.04.2024 | 260,25 | 261,95 | 257,30 | 258,80 | -0,58% | - |
02.04.2024 | 270,10 | 270,10 | 258,45 | 260,30 | -3,41% | - |
28.03.2024 | 269,00 | 270,75 | 267,75 | 269,50 | 0,28% | - |
27.03.2024 | 262,50 | 269,25 | 262,50 | 268,75 | 2,38% | - |
26.03.2024 | 260,75 | 264,75 | 260,25 | 262,50 | 0,67% | - |
25.03.2024 | 265,75 | 266,75 | 260,25 | 260,75 | -1,14% | - |
22.03.2024 | 266,25 | 269,75 | 262,75 | 263,75 | -1,40% | - |
21.03.2024 | 258,00 | 268,75 | 257,50 | 267,50 | 3,58% | - |
20.03.2024 | 256,25 | 262,00 | 243,25 | 258,25 | 0,88% | - |
19.03.2024 | 255,00 | 257,25 | 248,00 | 256,00 | 0,00% | - |
18.03.2024 | 257,00 | 261,00 | 255,25 | 256,00 | -0,58% | - |
15.03.2024 | 257,25 | 258,00 | 255,25 | 257,50 | 0,19% | - |
14.03.2024 | 259,75 | 263,50 | 254,75 | 257,00 | -1,15% | - |
13.03.2024 | 259,75 | 262,75 | 257,25 | 260,00 | 0,00% | - |
12.03.2024 | 260,50 | 264,75 | 256,25 | 260,00 | -0,38% | - |
11.03.2024 | 270,00 | 270,00 | 259,25 | 261,00 | -3,06% | - |
08.03.2024 | 269,50 | 272,25 | 267,25 | 269,25 | 0,19% | - |
07.03.2024 | 267,25 | 271,25 | 265,75 | 268,75 | 0,66% | - |
06.03.2024 | 264,00 | 267,75 | 260,25 | 267,00 | 0,66% | 7,00 |
05.03.2024 | 265,50 | 265,75 | 261,75 | 265,25 | -0,09% | - |
04.03.2024 | 266,25 | 267,50 | 261,75 | 265,50 | -0,56% | 20,00 |
01.03.2024 | 264,25 | 267,25 | 263,00 | 267,00 | 1,23% | - |
29.02.2024 | 264,25 | 265,75 | 261,25 | 263,75 | 0,00% | 7,00 |
28.02.2024 | 259,00 | 264,25 | 257,50 | 263,75 | 1,64% | - |
27.02.2024 | 256,00 | 259,75 | 255,50 | 259,50 | 1,27% | - |
26.02.2024 | 259,00 | 259,50 | 255,25 | 256,25 | -1,06% | - |
23.02.2024 | 257,50 | 261,75 | 257,00 | 259,00 | 1,17% | - |
22.02.2024 | 252,50 | 256,00 | 252,50 | 256,00 | 1,99% | 8,00 |
21.02.2024 | 250,50 | 252,00 | 249,50 | 251,00 | -0,59% | 294,00 |
20.02.2024 | 259,00 | 261,00 | 252,50 | 252,50 | -3,44% | 142,00 |
19.02.2024 | 261,50 | 261,50 | 261,50 | 261,50 | 0,00% | 21,00 |
16.02.2024 | 260,00 | 261,50 | 260,00 | 261,50 | -0,38% | 29,00 |
15.02.2024 | 259,50 | 264,50 | 259,50 | 262,50 | 0,77% | 76,00 |
14.02.2024 | 259,00 | 260,50 | 259,00 | 260,50 | 0,00% | 114,00 |
13.02.2024 | 262,00 | 262,00 | 257,50 | 260,50 | 0,19% | 31,00 |
12.02.2024 | 261,50 | 263,50 | 260,00 | 260,00 | -0,57% | 189,00 |
09.02.2024 | 260,50 | 263,00 | 260,50 | 261,50 | 2,15% | 42,00 |
08.02.2024 | 248,00 | 256,00 | 248,00 | 256,00 | 2,81% | 155,00 |
07.02.2024 | 243,00 | 250,00 | 239,50 | 249,00 | 2,89% | 168,00 |
06.02.2024 | 246,00 | 250,50 | 241,50 | 242,00 | -3,20% | 273,00 |
05.02.2024 | 249,50 | 250,00 | 246,50 | 250,00 | 0,40% | 215,00 |
02.02.2024 | 243,50 | 250,00 | 240,50 | 249,00 | 2,47% | 381,00 |
01.02.2024 | 238,50 | 243,00 | 236,00 | 243,00 | 3,62% | 1.028,00 |
31.01.2024 | 282,50 | 282,50 | 234,50 | 234,50 | -16,84% | 1.564,00 |
30.01.2024 | 282,50 | 282,50 | 282,00 | 282,00 | 0,89% | 17,00 |
29.01.2024 | 279,00 | 279,50 | 279,00 | 279,50 | 0,54% | 24,00 |
26.01.2024 | 278,00 | 278,00 | 278,00 | 278,00 | -1,59% | 1,00 |
25.01.2024 | 274,50 | 282,50 | 274,00 | 282,50 | 1,44% | 10,00 |
24.01.2024 | 278,50 | 278,50 | 278,50 | 278,50 | -1,07% | 20,00 |