289,210$
-0,20%
Echtzeit-Aktienkurs Rockwell Automation
Bid:
Ask:
Aktienkurse zur Rockwell Automation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 288,47 | 289,95 | 285,16 | 289,21 | -0,20% | 564.752,00 |
| 20.12.2024 | 284,58 | 292,38 | 282,63 | 289,79 | 1,33% | 2.895.959,00 |
| 19.12.2024 | 290,17 | 293,80 | 279,86 | 286,00 | -0,59% | 1.329.261,00 |
| 18.12.2024 | 293,11 | 296,48 | 287,25 | 287,69 | -1,98% | 1.473.839,00 |
| 17.12.2024 | 294,80 | 295,78 | 290,47 | 293,49 | -0,88% | 1.237.935,00 |
| 16.12.2024 | 294,76 | 296,96 | 292,26 | 296,09 | -0,37% | 794.265,00 |
| 13.12.2024 | 302,29 | 304,29 | 296,20 | 297,20 | -1,89% | 1.305.964,00 |
| 12.12.2024 | 298,80 | 303,90 | 297,32 | 302,92 | 1,86% | 1.331.765,00 |
| 11.12.2024 | 297,89 | 299,92 | 295,61 | 297,38 | 1,25% | 804.725,00 |
| 10.12.2024 | 298,17 | 299,00 | 293,15 | 293,70 | -1,68% | 899.518,00 |
| 09.12.2024 | 298,00 | 302,72 | 297,00 | 298,72 | 1,12% | 901.406,00 |
| 06.12.2024 | 299,05 | 300,45 | 293,10 | 295,42 | -0,57% | 652.256,00 |
| 05.12.2024 | 298,26 | 302,96 | 295,85 | 297,10 | 1,11% | 992.833,00 |
| 04.12.2024 | 291,72 | 294,24 | 290,63 | 293,83 | 0,78% | 575.673,00 |
| 03.12.2024 | 297,00 | 297,00 | 290,83 | 291,56 | -1,87% | 676.799,00 |
| 02.12.2024 | 295,57 | 298,75 | 294,29 | 297,12 | 0,67% | 723.460,00 |
| 29.11.2024 | 295,50 | 298,72 | 294,61 | 295,14 | 0,06% | 395.626,00 |
| 27.11.2024 | 296,73 | 299,95 | 292,86 | 294,95 | -0,35% | 637.061,00 |
| 26.11.2024 | 295,93 | 298,40 | 293,00 | 296,00 | -0,90% | 1.150.598,00 |
| 25.11.2024 | 294,53 | 303,55 | 293,20 | 298,70 | 2,70% | 2.224.726,00 |
| 22.11.2024 | 278,38 | 296,00 | 278,38 | 290,86 | 3,85% | 1.837.831,00 |
| 20.11.2024 | 281,05 | 281,55 | 277,77 | 280,08 | 0,70% | 980.705,00 |
| 19.11.2024 | 279,00 | 280,62 | 277,33 | 278,14 | -1,76% | 944.239,00 |
| 18.11.2024 | 284,00 | 286,06 | 281,03 | 283,13 | -1,06% | 950.848,00 |
| 15.11.2024 | 286,67 | 290,97 | 284,74 | 286,15 | -0,10% | 1.107.827,00 |
| 14.11.2024 | 285,90 | 290,08 | 283,26 | 286,43 | -0,05% | 1.341.862,00 |
| 13.11.2024 | 283,45 | 288,54 | 279,82 | 286,57 | 3,13% | 1.028.651,00 |
| 12.11.2024 | 276,73 | 280,73 | 275,47 | 277,88 | 0,02% | 1.036.979,00 |
| 11.11.2024 | 273,42 | 281,69 | 272,35 | 277,82 | 2,09% | 891.070,00 |
| 08.11.2024 | 275,51 | 276,32 | 271,77 | 272,14 | -1,79% | 1.066.886,00 |
| 07.11.2024 | 292,35 | 292,67 | 275,92 | 277,09 | -5,75% | 2.023.452,00 |
| 06.11.2024 | 283,47 | 294,94 | 280,17 | 294,00 | 9,21% | 2.173.904,00 |
| 05.11.2024 | 263,83 | 269,67 | 263,20 | 269,20 | 1,72% | 792.319,00 |
| 04.11.2024 | 266,03 | 267,93 | 262,68 | 264,65 | -1,51% | 733.731,00 |
| 01.11.2024 | 268,00 | 270,29 | 265,82 | 268,72 | 0,75% | 718.345,00 |
| 31.10.2024 | 265,51 | 268,12 | 265,51 | 266,71 | 0,03% | 705.939,00 |
| 30.10.2024 | 267,99 | 270,68 | 266,27 | 266,63 | -0,67% | 631.557,00 |
| 29.10.2024 | 270,89 | 271,77 | 267,85 | 268,43 | -1,07% | 480.934,00 |
| 28.10.2024 | 272,00 | 273,61 | 271,18 | 271,33 | 0,54% | 585.423,00 |
| 25.10.2024 | 270,29 | 271,22 | 267,90 | 269,86 | 0,81% | 380.414,00 |
| 24.10.2024 | 267,42 | 268,68 | 264,38 | 267,68 | 0,47% | 479.980,00 |
| 23.10.2024 | 268,17 | 269,79 | 263,62 | 266,44 | -0,87% | 472.360,00 |
| 22.10.2024 | 269,22 | 269,90 | 266,70 | 268,79 | -0,43% | 304.928,00 |
| 21.10.2024 | 271,94 | 273,33 | 268,91 | 269,94 | -1,06% | 465.716,00 |
| 18.10.2024 | 275,80 | 275,80 | 272,72 | 272,82 | 0,07% | 525.521,00 |
| 17.10.2024 | 272,66 | 274,01 | 270,48 | 272,63 | -0,59% | 550.550,00 |
| 16.10.2024 | 273,68 | 276,39 | 272,99 | 274,24 | 0,74% | 534.991,00 |
| 15.10.2024 | 275,18 | 277,05 | 271,42 | 272,22 | -1,11% | 490.200,00 |
| 14.10.2024 | 271,92 | 275,84 | 269,95 | 275,27 | 1,52% | 389.344,00 |
| 11.10.2024 | 268,48 | 273,84 | 268,33 | 271,16 | 1,12% | 597.555,00 |
| 10.10.2024 | 267,02 | 269,60 | 265,74 | 268,15 | -0,62% | 439.927,00 |
| 09.10.2024 | 266,87 | 271,10 | 265,29 | 269,81 | 1,37% | 417.598,00 |
| 08.10.2024 | 267,76 | 267,76 | 261,75 | 266,16 | -0,40% | 434.296,00 |
| 07.10.2024 | 264,68 | 267,61 | 264,68 | 267,22 | 0,08% | 367.686,00 |
| 04.10.2024 | 269,13 | 269,89 | 264,25 | 267,01 | 0,77% | 415.679,00 |
| 03.10.2024 | 264,74 | 265,00 | 261,00 | 264,97 | -0,49% | 569.666,00 |
| 02.10.2024 | 263,88 | 266,53 | 260,31 | 266,28 | 0,38% | 682.079,00 |
| 01.10.2024 | 268,24 | 269,23 | 263,15 | 265,26 | -1,19% | 523.799,00 |
| 30.09.2024 | 270,50 | 270,50 | 265,51 | 268,46 | -0,79% | 595.187,00 |
| 27.09.2024 | 274,35 | 277,94 | 270,47 | 270,61 | -0,20% | 899.558,00 |
| 26.09.2024 | 262,39 | 271,88 | 262,39 | 271,16 | 5,08% | 980.540,00 |
| 25.09.2024 | 261,69 | 261,78 | 257,14 | 258,04 | -1,50% | 733.612,00 |
| 24.09.2024 | 261,83 | 263,58 | 259,20 | 261,98 | 0,35% | 805.571,00 |
| 23.09.2024 | 262,07 | 262,55 | 258,65 | 261,06 | -0,21% | 639.194,00 |
| 20.09.2024 | 265,35 | 265,93 | 260,01 | 261,60 | -2,47% | 1.286.171,00 |
| 19.09.2024 | 270,00 | 270,32 | 264,60 | 268,23 | 2,09% | 796.374,00 |
| 18.09.2024 | 265,78 | 268,58 | 261,92 | 262,74 | -0,17% | 680.952,00 |
| 17.09.2024 | 262,79 | 265,21 | 260,98 | 263,20 | 0,43% | 723.533,00 |
| 16.09.2024 | 264,95 | 266,19 | 261,87 | 262,08 | -0,32% | 547.635,00 |
| 13.09.2024 | 259,48 | 264,49 | 258,07 | 262,92 | 1,91% | 534.728,00 |
| 12.09.2024 | 257,68 | 258,46 | 252,19 | 258,00 | 0,45% | 641.592,00 |
| 11.09.2024 | 258,27 | 258,60 | 249,32 | 256,85 | -1,96% | 1.187.965,00 |
| 10.09.2024 | 260,50 | 262,27 | 257,05 | 261,99 | 1,06% | 552.730,00 |
| 09.09.2024 | 259,23 | 262,20 | 257,86 | 259,25 | 1,40% | 578.733,00 |
| 06.09.2024 | 260,26 | 261,88 | 253,91 | 255,68 | -0,48% | 608.651,00 |
| 05.09.2024 | 255,86 | 258,68 | 253,20 | 256,92 | 0,10% | 559.810,00 |
| 04.09.2024 | 260,57 | 262,14 | 255,88 | 256,66 | -1,84% | 657.137,00 |
| 03.09.2024 | 269,49 | 270,36 | 259,91 | 261,48 | -3,88% | 632.505,00 |
| 30.08.2024 | 268,43 | 272,32 | 265,70 | 272,03 | 2,07% | 962.045,00 |
| 29.08.2024 | 264,03 | 269,26 | 262,28 | 266,52 | 1,75% | 545.436,00 |
| 28.08.2024 | 263,82 | 263,92 | 260,14 | 261,93 | -0,53% | 580.958,00 |
| 27.08.2024 | 267,25 | 267,25 | 262,76 | 263,32 | -1,78% | 518.129,00 |
| 26.08.2024 | 272,17 | 273,64 | 267,14 | 268,10 | -1,06% | 377.031,00 |
| 23.08.2024 | 264,75 | 271,44 | 263,91 | 270,98 | 3,02% | 495.927,00 |
| 22.08.2024 | 266,58 | 267,11 | 262,16 | 263,03 | -0,95% | 485.500,00 |
| 21.08.2024 | 267,00 | 267,96 | 262,62 | 265,55 | 0,05% | 849.778,00 |
| 20.08.2024 | 264,65 | 267,34 | 263,97 | 265,41 | 0,08% | 449.830,00 |
| 19.08.2024 | 263,45 | 266,55 | 262,28 | 265,20 | 0,96% | 377.962,00 |
| 16.08.2024 | 263,49 | 267,31 | 260,60 | 262,69 | -0,43% | 546.238,00 |
| 15.08.2024 | 265,50 | 268,03 | 263,10 | 263,82 | 1,01% | 595.085,00 |
| 14.08.2024 | 261,00 | 262,81 | 258,87 | 261,17 | 0,35% | 860.069,00 |
| 13.08.2024 | 255,51 | 261,00 | 253,13 | 260,25 | 2,86% | 940.166,00 |
| 12.08.2024 | 256,10 | 258,44 | 251,62 | 253,01 | -1,99% | 541.178,00 |
| 09.08.2024 | 258,20 | 261,11 | 255,36 | 258,15 | -0,38% | 623.692,00 |
| 08.08.2024 | 248,84 | 261,08 | 248,41 | 259,14 | 4,01% | 879.040,00 |
| 07.08.2024 | 254,99 | 265,25 | 246,06 | 249,16 | -0,64% | 1.553.062,00 |
| 06.08.2024 | 249,65 | 254,71 | 247,05 | 250,77 | 1,01% | 782.329,00 |
| 05.08.2024 | 243,03 | 252,25 | 242,81 | 248,27 | -2,05% | 886.823,00 |
| 02.08.2024 | 259,25 | 259,98 | 250,45 | 253,47 | -4,21% | 828.892,00 |
| 01.08.2024 | 274,76 | 276,90 | 259,93 | 264,62 | -5,03% | 1.025.034,00 |