373,490$
0,27%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 368,01 | 375,52 | 363,78 | 373,49 | 0,27% | 1.507.106,00 |
| 06.11.2025 | 383,16 | 396,89 | 372,50 | 372,50 | 2,73% | 2.011.669,00 |
| 05.11.2025 | 356,87 | 365,36 | 354,11 | 362,60 | 0,76% | 1.198.477,00 |
| 04.11.2025 | 359,05 | 361,09 | 355,18 | 359,85 | -1,29% | 730.168,00 |
| 03.11.2025 | 367,94 | 368,00 | 359,78 | 364,54 | -1,04% | 803.705,00 |
| 31.10.2025 | 367,42 | 370,46 | 365,81 | 368,36 | 0,74% | 715.855,00 |
| 30.10.2025 | 366,00 | 375,02 | 364,17 | 365,66 | -0,68% | 534.707,00 |
| 29.10.2025 | 362,50 | 372,23 | 362,50 | 368,15 | 1,70% | 876.132,00 |
| 28.10.2025 | 359,49 | 362,22 | 356,64 | 361,98 | 0,12% | 549.013,00 |
| 27.10.2025 | 359,06 | 364,54 | 359,00 | 361,53 | 1,42% | 600.929,00 |
| 24.10.2025 | 358,47 | 361,60 | 356,34 | 356,48 | -0,19% | 418.461,00 |
| 23.10.2025 | 350,78 | 357,16 | 350,63 | 357,16 | 1,96% | 413.476,00 |
| 22.10.2025 | 356,00 | 360,70 | 349,12 | 350,30 | -1,09% | 611.525,00 |
| 21.10.2025 | 352,00 | 358,83 | 350,12 | 354,16 | 0,39% | 497.588,00 |
| 20.10.2025 | 349,77 | 353,66 | 349,33 | 352,79 | 1,48% | 420.774,00 |
| 17.10.2025 | 347,77 | 348,10 | 343,81 | 347,66 | -0,10% | 675.898,00 |
| 16.10.2025 | 353,55 | 354,25 | 345,51 | 348,02 | -1,16% | 629.545,00 |
| 15.10.2025 | 347,36 | 352,75 | 345,95 | 352,09 | 2,35% | 812.706,00 |
| 14.10.2025 | 337,95 | 349,09 | 335,17 | 344,01 | 1,42% | 959.031,00 |
| 13.10.2025 | 337,98 | 340,98 | 336,61 | 339,20 | 1,63% | 597.886,00 |
| 10.10.2025 | 343,65 | 347,60 | 332,71 | 333,75 | -2,64% | 859.397,00 |
| 09.10.2025 | 349,85 | 350,92 | 340,77 | 342,80 | -1,53% | 587.543,00 |
| 08.10.2025 | 344,67 | 348,53 | 342,63 | 348,11 | 1,13% | 672.852,00 |
| 07.10.2025 | 349,15 | 350,89 | 342,18 | 344,22 | -1,25% | 620.021,00 |
| 06.10.2025 | 351,55 | 352,89 | 348,14 | 348,57 | -0,03% | 697.519,00 |
| 02.10.2025 | 351,90 | 354,98 | 345,61 | 348,69 | -0,18% | 816.180,00 |
| 01.10.2025 | 347,50 | 351,88 | 345,55 | 349,32 | -0,06% | 920.936,00 |
| 30.09.2025 | 343,83 | 350,16 | 342,70 | 349,53 | 1,45% | 878.907,00 |
| 29.09.2025 | 344,02 | 346,72 | 343,11 | 344,53 | 0,28% | 562.562,00 |
| 26.09.2025 | 340,50 | 344,70 | 339,45 | 343,58 | 1,04% | 541.403,00 |
| 25.09.2025 | 338,01 | 341,08 | 336,79 | 340,03 | -0,72% | 713.975,00 |
| 24.09.2025 | 345,00 | 346,77 | 340,63 | 342,48 | -0,07% | 764.259,00 |
| 23.09.2025 | 346,43 | 349,05 | 341,44 | 342,73 | -0,76% | 865.388,00 |
| 22.09.2025 | 346,21 | 347,83 | 343,53 | 345,36 | -0,71% | 772.925,00 |
| 19.09.2025 | 348,79 | 350,22 | 343,83 | 347,82 | -0,21% | 997.723,00 |
| 18.09.2025 | 345,07 | 350,81 | 344,86 | 348,56 | 1,13% | 600.256,00 |
| 17.09.2025 | 344,32 | 348,02 | 340,21 | 344,66 | 0,70% | 890.450,00 |
| 16.09.2025 | 346,00 | 346,31 | 338,81 | 342,26 | -1,21% | 918.145,00 |
| 15.09.2025 | 345,13 | 348,06 | 343,95 | 346,44 | 0,44% | 621.229,00 |
| 12.09.2025 | 349,23 | 349,39 | 344,90 | 344,93 | -1,60% | 545.729,00 |
| 11.09.2025 | 340,51 | 351,51 | 340,51 | 350,54 | 3,29% | 730.853,00 |
| 10.09.2025 | 340,76 | 347,33 | 336,98 | 339,39 | -1,04% | 709.018,00 |
| 09.09.2025 | 343,19 | 344,16 | 338,22 | 342,95 | -0,50% | 540.350,00 |
| 08.09.2025 | 344,77 | 347,70 | 340,73 | 344,67 | 1,45% | 1.194.540,00 |
| 05.09.2025 | 344,48 | 345,67 | 337,39 | 339,76 | -0,61% | 539.352,00 |
| 04.09.2025 | 339,20 | 342,15 | 337,05 | 341,86 | 0,94% | 377.161,00 |
| 03.09.2025 | 338,27 | 338,79 | 335,16 | 338,66 | 0,24% | 512.209,00 |
| 02.09.2025 | 338,94 | 340,65 | 334,30 | 337,84 | -1,63% | 1.076.209,00 |
| 29.08.2025 | 348,44 | 349,75 | 342,01 | 343,43 | -1,63% | 697.282,00 |
| 28.08.2025 | 351,30 | 351,94 | 348,44 | 349,13 | -0,02% | 881.756,00 |
| 27.08.2025 | 352,93 | 356,15 | 347,88 | 349,20 | -1,82% | 1.174.183,00 |
| 26.08.2025 | 348,89 | 357,36 | 348,41 | 355,67 | 1,63% | 1.455.017,00 |
| 25.08.2025 | 350,75 | 351,88 | 349,45 | 349,97 | -0,35% | 464.445,00 |
| 22.08.2025 | 341,86 | 353,52 | 341,86 | 351,19 | 3,44% | 621.478,00 |
| 21.08.2025 | 341,36 | 342,46 | 337,31 | 339,52 | -0,03% | 531.281,00 |
| 20.08.2025 | 342,81 | 343,12 | 337,16 | 339,62 | -1,13% | 918.153,00 |
| 19.08.2025 | 344,99 | 347,17 | 342,13 | 343,51 | 0,20% | 772.731,00 |
| 18.08.2025 | 339,06 | 343,75 | 339,06 | 342,82 | 0,16% | 602.808,00 |
| 15.08.2025 | 347,55 | 347,55 | 342,25 | 342,28 | -1,50% | 959.525,00 |
| 14.08.2025 | 350,00 | 351,22 | 344,78 | 347,51 | -0,43% | 1.025.496,00 |
| 13.08.2025 | 342,45 | 349,20 | 341,22 | 349,01 | 2,73% | 1.085.070,00 |
| 12.08.2025 | 331,92 | 340,73 | 329,10 | 339,75 | 3,03% | 930.856,00 |
| 11.08.2025 | 333,65 | 336,21 | 328,70 | 329,76 | -1,04% | 1.045.203,00 |
| 08.08.2025 | 331,87 | 338,11 | 330,51 | 333,23 | 0,19% | 873.017,00 |
| 07.08.2025 | 333,85 | 337,03 | 329,60 | 332,59 | 1,19% | 1.728.143,00 |
| 06.08.2025 | 332,24 | 332,92 | 305,44 | 328,67 | -5,01% | 3.061.404,00 |
| 05.08.2025 | 349,15 | 350,48 | 340,87 | 346,00 | -1,19% | 1.337.472,00 |
| 04.08.2025 | 346,27 | 350,46 | 344,32 | 350,16 | 1,64% | 948.021,00 |
| 01.08.2025 | 341,77 | 345,03 | 336,37 | 344,50 | -2,05% | 1.086.598,00 |
| 31.07.2025 | 349,15 | 355,44 | 347,30 | 351,71 | 0,15% | 1.000.773,00 |
| 30.07.2025 | 351,95 | 355,26 | 349,30 | 351,19 | -0,77% | 810.240,00 |
| 29.07.2025 | 355,94 | 358,75 | 352,05 | 353,90 | -0,60% | 833.444,00 |
| 28.07.2025 | 358,45 | 359,97 | 355,84 | 356,03 | -0,69% | 781.837,00 |
| 25.07.2025 | 358,80 | 359,10 | 355,42 | 358,52 | 0,42% | 632.542,00 |
| 24.07.2025 | 357,17 | 360,92 | 356,16 | 357,01 | -0,27% | 676.528,00 |
| 23.07.2025 | 354,38 | 359,66 | 354,16 | 357,99 | 1,24% | 626.342,00 |
| 22.07.2025 | 350,02 | 355,19 | 348,02 | 353,62 | 0,83% | 922.398,00 |
| 21.07.2025 | 356,55 | 357,96 | 350,55 | 350,71 | -1,49% | 599.303,00 |
| 18.07.2025 | 357,08 | 359,16 | 353,41 | 356,00 | -0,14% | 680.466,00 |
| 17.07.2025 | 353,50 | 357,64 | 352,98 | 356,49 | 1,37% | 679.912,00 |
| 16.07.2025 | 352,00 | 353,72 | 346,36 | 351,67 | 1,47% | 1.459.203,00 |
| 15.07.2025 | 344,99 | 351,07 | 344,54 | 346,59 | 1,00% | 951.299,00 |
| 14.07.2025 | 341,47 | 344,85 | 340,30 | 343,17 | 0,03% | 662.795,00 |
| 11.07.2025 | 341,53 | 344,40 | 338,43 | 343,07 | -0,55% | 510.784,00 |
| 10.07.2025 | 340,70 | 346,25 | 336,81 | 344,95 | 1,38% | 807.074,00 |
| 09.07.2025 | 340,06 | 342,00 | 337,54 | 340,26 | 0,62% | 574.201,00 |
| 08.07.2025 | 338,83 | 342,36 | 338,15 | 338,15 | -0,23% | 874.525,00 |
| 07.07.2025 | 345,51 | 347,60 | 338,26 | 338,93 | -2,35% | 1.441.396,00 |
| 03.07.2025 | 345,00 | 348,43 | 344,86 | 347,07 | 1,26% | 626.807,00 |
| 02.07.2025 | 336,46 | 343,29 | 336,46 | 342,74 | 1,22% | 779.065,00 |
| 01.07.2025 | 331,74 | 339,90 | 329,93 | 338,61 | 1,94% | 1.010.979,00 |
| 30.06.2025 | 331,34 | 332,68 | 328,70 | 332,17 | 0,67% | 693.579,00 |
| 27.06.2025 | 328,89 | 331,27 | 326,44 | 329,95 | 1,15% | 913.690,00 |
| 26.06.2025 | 323,58 | 326,83 | 323,32 | 326,21 | 1,16% | 1.096.866,00 |
| 25.06.2025 | 325,55 | 325,97 | 321,94 | 322,47 | -1,07% | 636.289,00 |
| 24.06.2025 | 325,26 | 327,97 | 324,35 | 325,95 | 0,66% | 784.469,00 |
| 23.06.2025 | 321,87 | 323,93 | 316,84 | 323,81 | 0,75% | 574.193,00 |
| 20.06.2025 | 326,00 | 326,00 | 318,69 | 321,39 | -0,13% | 1.075.578,00 |
| 18.06.2025 | 320,10 | 324,84 | 319,58 | 321,80 | 0,43% | 662.332,00 |
| 17.06.2025 | 322,38 | 324,19 | 319,75 | 320,41 | -1,20% | 544.438,00 |