409,340$
-0,97%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 415,35 | 415,78 | 407,54 | 409,34 | -0,97% | 569.765,00 |
| 06.01.2026 | 403,08 | 413,99 | 396,85 | 413,36 | 2,13% | 757.496,00 |
| 05.01.2026 | 403,46 | 413,00 | 402,14 | 404,73 | 1,55% | 831.909,00 |
| 02.01.2026 | 391,71 | 398,68 | 390,32 | 398,55 | 2,44% | 531.256,00 |
| 31.12.2025 | 393,78 | 394,97 | 388,81 | 389,07 | -1,17% | 488.789,00 |
| 30.12.2025 | 395,05 | 396,14 | 393,00 | 393,68 | -0,71% | 478.934,00 |
| 29.12.2025 | 398,86 | 400,00 | 395,69 | 396,48 | -0,83% | 410.782,00 |
| 26.12.2025 | 398,77 | 399,92 | 396,39 | 399,79 | 0,39% | 234.596,00 |
| 24.12.2025 | 398,22 | 399,14 | 396,23 | 398,22 | -0,16% | 245.268,00 |
| 23.12.2025 | 398,00 | 399,87 | 395,05 | 398,84 | 0,06% | 507.928,00 |
| 22.12.2025 | 397,91 | 399,29 | 393,53 | 398,60 | 0,69% | 567.251,00 |
| 19.12.2025 | 391,78 | 396,44 | 391,62 | 395,87 | 1,09% | 1.702.839,00 |
| 18.12.2025 | 396,67 | 397,59 | 391,13 | 391,62 | 0,53% | 862.769,00 |
| 17.12.2025 | 400,98 | 404,00 | 388,32 | 389,54 | -2,88% | 800.362,00 |
| 16.12.2025 | 408,59 | 409,48 | 398,07 | 401,08 | -0,14% | 768.967,00 |
| 15.12.2025 | 405,75 | 408,17 | 400,47 | 401,65 | -0,87% | 905.285,00 |
| 12.12.2025 | 413,50 | 414,80 | 402,37 | 405,18 | -1,91% | 779.738,00 |
| 11.12.2025 | 408,54 | 415,89 | 406,74 | 413,05 | 0,69% | 842.556,00 |
| 10.12.2025 | 400,80 | 413,04 | 400,34 | 410,23 | 2,40% | 932.200,00 |
| 09.12.2025 | 402,45 | 405,13 | 400,00 | 400,61 | -0,40% | 594.561,00 |
| 08.12.2025 | 405,00 | 406,48 | 400,28 | 402,22 | -0,51% | 819.839,00 |
| 05.12.2025 | 403,25 | 406,04 | 401,50 | 404,29 | 0,10% | 733.552,00 |
| 04.12.2025 | 400,50 | 406,44 | 399,62 | 403,89 | 0,88% | 1.307.977,00 |
| 03.12.2025 | 388,54 | 400,87 | 388,54 | 400,37 | 2,34% | 770.359,00 |
| 02.12.2025 | 392,84 | 393,37 | 387,00 | 391,20 | 0,32% | 721.626,00 |
| 01.12.2025 | 392,11 | 396,82 | 388,52 | 389,96 | -1,49% | 822.679,00 |
| 28.11.2025 | 395,36 | 398,82 | 394,85 | 395,86 | 0,47% | 540.165,00 |
| 26.11.2025 | 391,88 | 397,56 | 390,98 | 393,99 | 0,69% | 895.763,00 |
| 25.11.2025 | 386,29 | 392,41 | 384,88 | 391,30 | 1,80% | 815.369,00 |
| 24.11.2025 | 380,48 | 387,16 | 376,44 | 384,37 | 4,25% | 1.840.510,00 |
| 20.11.2025 | 380,73 | 383,79 | 368,32 | 368,70 | -1,01% | 1.417.032,00 |
| 19.11.2025 | 367,45 | 373,66 | 365,42 | 372,48 | 1,77% | 1.200.809,00 |
| 18.11.2025 | 366,01 | 370,19 | 363,92 | 366,01 | -1,11% | 975.712,00 |
| 17.11.2025 | 375,67 | 375,75 | 366,78 | 370,10 | -2,53% | 1.417.614,00 |
| 13.11.2025 | 389,00 | 393,00 | 377,22 | 379,69 | -3,76% | 1.006.856,00 |
| 12.11.2025 | 393,66 | 398,20 | 391,61 | 394,54 | 0,63% | 1.115.469,00 |
| 11.11.2025 | 391,50 | 393,21 | 387,92 | 392,08 | 0,21% | 1.033.220,00 |
| 10.11.2025 | 377,35 | 393,72 | 377,35 | 391,24 | 4,75% | 1.404.379,00 |
| 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 |