399,400€
-0,65%
Echtzeit-Aktienkurs Rockwool A/S
Bid:
Ask:
Aktienkurse zur Rockwool A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 403,20 | 403,20 | 398,00 | 400,80 | -0,30% | 22,00 |
| 21.11.2024 | 400,10 | 402,50 | 394,40 | 402,00 | -0,59% | - |
| 20.11.2024 | 404,40 | 404,40 | 404,40 | 404,40 | 1,71% | 13,00 |
| 19.11.2024 | 413,80 | 413,80 | 397,60 | 397,60 | -3,73% | 55,00 |
| 18.11.2024 | 422,20 | 422,20 | 413,00 | 413,00 | -1,95% | 5,00 |
| 15.11.2024 | 418,20 | 421,20 | 417,20 | 421,20 | 0,24% | 4,00 |
| 14.11.2024 | 420,20 | 420,20 | 420,20 | 420,20 | 0,48% | 1,00 |
| 13.11.2024 | 418,20 | 418,20 | 418,20 | 418,20 | -0,05% | 1,00 |
| 12.11.2024 | 431,00 | 432,00 | 418,40 | 418,40 | -1,51% | 20,00 |
| 11.11.2024 | 411,60 | 429,60 | 411,60 | 424,80 | 3,76% | 14,00 |
| 08.11.2024 | 407,20 | 410,00 | 406,80 | 409,40 | 0,54% | 24,00 |
| 07.11.2024 | 404,20 | 407,20 | 404,20 | 407,20 | 0,74% | 5,00 |
| 06.11.2024 | 397,20 | 412,00 | 397,20 | 404,20 | 1,81% | 104,00 |
| 05.11.2024 | 396,60 | 398,60 | 394,80 | 397,00 | 0,20% | 46,00 |
| 04.11.2024 | 400,20 | 400,60 | 396,20 | 396,20 | -0,55% | 34,00 |
| 01.11.2024 | 400,40 | 402,00 | 398,40 | 398,40 | 0,20% | 34,00 |
| 31.10.2024 | 400,60 | 403,80 | 397,00 | 397,60 | -0,95% | 6,00 |
| 30.10.2024 | 397,00 | 401,60 | 397,00 | 401,40 | -0,35% | 4,00 |
| 29.10.2024 | 402,80 | 402,80 | 402,80 | 402,80 | 0,25% | 2,00 |
| 28.10.2024 | 396,40 | 403,00 | 396,00 | 401,80 | 1,77% | 59,00 |
| 25.10.2024 | 401,40 | 401,40 | 394,80 | 394,80 | -1,35% | 18,00 |
| 24.10.2024 | 402,80 | 402,80 | 399,60 | 400,20 | -1,72% | 18,00 |
| 23.10.2024 | 408,40 | 408,40 | 407,00 | 407,20 | -0,24% | 27,00 |
| 22.10.2024 | 409,80 | 409,80 | 408,00 | 408,20 | -2,58% | 5,00 |
| 21.10.2024 | 420,60 | 421,20 | 419,00 | 419,00 | -0,24% | 16,00 |
| 18.10.2024 | 426,60 | 426,60 | 420,00 | 420,00 | -1,59% | 20,00 |
| 17.10.2024 | 417,80 | 426,80 | 417,80 | 426,80 | 2,45% | 55,00 |
| 16.10.2024 | 415,40 | 416,60 | 415,40 | 416,60 | -0,31% | 2,00 |
| 15.10.2024 | 418,70 | 422,40 | 417,30 | 417,90 | 0,26% | - |
| 14.10.2024 | 410,60 | 416,80 | 410,60 | 416,80 | 1,46% | 10,00 |
| 11.10.2024 | 410,80 | 410,80 | 410,80 | 410,80 | -0,29% | 13,00 |
| 10.10.2024 | 410,00 | 414,20 | 410,00 | 412,00 | -0,53% | 10,00 |
| 09.10.2024 | 414,40 | 414,40 | 410,00 | 414,20 | 1,47% | 15,00 |
| 08.10.2024 | 399,00 | 408,20 | 399,00 | 408,20 | 1,74% | 13,00 |
| 07.10.2024 | 399,00 | 403,20 | 398,80 | 401,20 | 0,50% | 44,00 |
| 04.10.2024 | 400,20 | 400,20 | 398,20 | 399,20 | 0,66% | 13,00 |
| 03.10.2024 | 404,40 | 405,40 | 396,60 | 396,60 | -2,70% | 53,00 |
| 02.10.2024 | 410,60 | 410,60 | 404,20 | 407,60 | -1,21% | 7,00 |
| 01.10.2024 | 421,60 | 421,60 | 412,60 | 412,60 | -2,00% | 41,00 |
| 30.09.2024 | 423,60 | 423,60 | 421,00 | 421,00 | -0,80% | 53,00 |
| 27.09.2024 | 429,40 | 430,20 | 423,60 | 424,40 | -1,49% | 4,00 |
| 26.09.2024 | 427,60 | 430,80 | 427,60 | 430,80 | 1,84% | 63,00 |
| 25.09.2024 | 424,20 | 425,00 | 423,00 | 423,00 | 3,07% | 156,00 |
| 24.09.2024 | 420,00 | 420,00 | 408,00 | 410,40 | 0,54% | 11,00 |
| 23.09.2024 | 409,60 | 409,60 | 405,40 | 408,20 | -0,20% | 11,00 |
| 20.09.2024 | 411,20 | 411,60 | 409,00 | 409,00 | -1,11% | 3,00 |
| 19.09.2024 | 405,20 | 414,80 | 405,20 | 413,60 | 2,12% | 72,00 |
| 18.09.2024 | 398,60 | 405,00 | 398,60 | 405,00 | 1,40% | 25,00 |
| 17.09.2024 | 393,20 | 401,20 | 393,20 | 399,40 | 1,68% | 126,00 |
| 16.09.2024 | 388,00 | 392,80 | 386,60 | 392,80 | 1,24% | 24,00 |
| 13.09.2024 | 388,00 | 388,00 | 388,00 | 388,00 | 1,09% | 2,00 |
| 12.09.2024 | 381,40 | 384,00 | 380,40 | 383,80 | 1,11% | 67,00 |
| 11.09.2024 | 375,60 | 379,60 | 375,60 | 379,60 | 1,77% | 11,00 |
| 10.09.2024 | 376,00 | 378,60 | 373,00 | 373,00 | -1,06% | 18,00 |
| 09.09.2024 | 370,00 | 377,00 | 370,00 | 377,00 | 1,51% | 14,00 |
| 06.09.2024 | 371,40 | 371,40 | 371,40 | 371,40 | 0,00% | 1,00 |
| 05.09.2024 | 374,40 | 374,40 | 369,80 | 371,40 | -0,96% | 34,00 |
| 04.09.2024 | 385,60 | 385,60 | 375,00 | 375,00 | -3,55% | 47,00 |
| 03.09.2024 | 393,60 | 399,30 | 388,10 | 388,80 | -1,07% | - |
| 02.09.2024 | 392,80 | 393,00 | 386,00 | 393,00 | 0,46% | 23,00 |
| 30.08.2024 | 386,80 | 391,20 | 386,80 | 391,20 | 0,67% | 3,00 |
| 29.08.2024 | 385,00 | 388,60 | 385,00 | 388,60 | 0,41% | 58,00 |
| 28.08.2024 | 388,00 | 388,60 | 384,60 | 387,00 | -0,10% | 30,00 |
| 27.08.2024 | 379,20 | 388,40 | 379,20 | 387,40 | 2,38% | 49,00 |
| 26.08.2024 | 379,60 | 380,20 | 375,80 | 378,40 | -0,47% | 16,00 |
| 23.08.2024 | 373,20 | 380,20 | 373,20 | 380,20 | 1,88% | 7,00 |
| 22.08.2024 | 371,80 | 373,80 | 368,20 | 373,20 | 0,70% | 37,00 |
| 21.08.2024 | 370,80 | 370,80 | 368,20 | 370,60 | 0,76% | 99,00 |
| 20.08.2024 | 375,80 | 375,80 | 365,80 | 367,80 | -2,13% | 34,00 |
| 19.08.2024 | 376,80 | 378,20 | 375,80 | 375,80 | 0,11% | 14,00 |
| 16.08.2024 | 380,00 | 381,80 | 375,40 | 375,40 | -0,85% | 19,00 |
| 15.08.2024 | 371,00 | 378,60 | 369,40 | 378,60 | 2,32% | 21,00 |
| 14.08.2024 | 367,20 | 370,00 | 367,20 | 370,00 | 1,37% | 37,00 |
| 13.08.2024 | 370,80 | 370,80 | 363,00 | 365,00 | -0,38% | 15,00 |
| 12.08.2024 | 370,80 | 370,80 | 366,20 | 366,40 | -0,65% | 24,00 |
| 09.08.2024 | 365,40 | 372,00 | 365,40 | 368,80 | 0,99% | 20,00 |
| 08.08.2024 | 363,20 | 367,60 | 363,20 | 365,20 | -0,60% | 19,00 |
| 07.08.2024 | 364,60 | 373,40 | 364,60 | 367,40 | 0,88% | 39,00 |
| 06.08.2024 | 365,40 | 371,60 | 357,60 | 364,20 | 0,22% | 30,00 |
| 05.08.2024 | 365,00 | 365,00 | 353,60 | 363,40 | -3,14% | 202,00 |
| 02.08.2024 | 392,60 | 392,60 | 375,20 | 375,20 | -6,90% | 34,00 |
| 01.08.2024 | 409,20 | 409,80 | 400,20 | 403,00 | -1,37% | 34,00 |
| 31.07.2024 | 404,60 | 408,60 | 403,20 | 408,60 | 2,35% | 77,00 |
| 30.07.2024 | 399,00 | 400,00 | 399,00 | 399,20 | 0,20% | 90,00 |
| 29.07.2024 | 398,20 | 398,40 | 397,80 | 398,40 | 0,20% | 9,00 |
| 26.07.2024 | 389,00 | 397,60 | 388,60 | 397,60 | 2,32% | 47,00 |
| 25.07.2024 | 389,80 | 389,80 | 382,80 | 388,60 | -0,87% | 138,00 |
| 24.07.2024 | 396,40 | 398,00 | 390,40 | 392,00 | -1,26% | 108,00 |
| 23.07.2024 | 389,00 | 398,20 | 389,00 | 397,00 | 1,38% | 41,00 |
| 22.07.2024 | 391,40 | 392,40 | 385,80 | 391,60 | 0,51% | 15,00 |
| 19.07.2024 | 400,60 | 401,00 | 389,60 | 389,60 | -2,31% | 6,00 |
| 18.07.2024 | 389,20 | 407,60 | 386,00 | 398,80 | 2,26% | 46,00 |
| 17.07.2024 | 399,00 | 399,00 | 390,00 | 390,00 | -2,74% | 20,00 |
| 16.07.2024 | 394,60 | 401,00 | 393,80 | 401,00 | 0,91% | 10,00 |
| 15.07.2024 | 399,80 | 403,40 | 397,40 | 397,40 | -1,05% | 33,00 |
| 12.07.2024 | 395,00 | 402,00 | 395,00 | 401,60 | 1,67% | 30,00 |
| 11.07.2024 | 390,00 | 395,00 | 390,00 | 395,00 | 1,49% | 22,00 |
| 10.07.2024 | 385,40 | 389,20 | 385,40 | 389,20 | 0,62% | 12,00 |
| 09.07.2024 | 393,60 | 393,60 | 386,80 | 386,80 | -1,78% | 8,00 |
| 08.07.2024 | 392,00 | 393,80 | 391,40 | 393,80 | 0,36% | 6,00 |