456,540$
0,34%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 455,47 | 458,53 | 451,73 | 456,54 | 0,34% | 575.595,00 |
| 13.05.2026 | 457,57 | 459,45 | 451,27 | 454,99 | -0,02% | 729.540,00 |
| 12.05.2026 | 454,78 | 457,89 | 447,00 | 455,08 | -0,35% | 640.413,00 |
| 11.05.2026 | 451,60 | 462,11 | 451,54 | 456,66 | 0,61% | 723.160,00 |
| 08.05.2026 | 451,44 | 453,90 | 446,11 | 453,89 | 1,19% | 896.333,00 |
| 07.05.2026 | 459,27 | 462,99 | 445,67 | 448,55 | -2,35% | 1.105.982,00 |
| 06.05.2026 | 448,45 | 463,48 | 445,27 | 459,35 | 5,37% | 1.179.615,00 |
| 05.05.2026 | 454,50 | 454,67 | 431,10 | 435,93 | 8,90% | 1.854.975,00 |
| 04.05.2026 | 406,53 | 411,85 | 400,31 | 400,31 | -1,75% | 964.524,00 |
| 01.05.2026 | 410,11 | 410,11 | 404,06 | 407,43 | -0,36% | 665.500,00 |
| 30.04.2026 | 401,53 | 410,41 | 400,55 | 408,91 | 2,18% | 660.598,00 |
| 29.04.2026 | 401,70 | 403,53 | 396,30 | 400,20 | -0,27% | 500.221,00 |
| 28.04.2026 | 404,59 | 406,22 | 398,00 | 401,29 | -1,38% | 566.248,00 |
| 27.04.2026 | 404,29 | 409,40 | 402,33 | 406,92 | 1,43% | 698.802,00 |
| 24.04.2026 | 407,55 | 408,69 | 399,06 | 401,18 | -1,89% | 880.546,00 |
| 23.04.2026 | 409,58 | 412,93 | 403,01 | 408,91 | 0,46% | 507.228,00 |
| 22.04.2026 | 414,63 | 415,13 | 404,63 | 407,02 | -0,74% | 404.586,00 |
| 21.04.2026 | 414,59 | 421,03 | 409,95 | 410,04 | -0,88% | 694.865,00 |
| 20.04.2026 | 415,09 | 418,24 | 412,55 | 413,70 | -0,49% | 608.204,00 |
| 17.04.2026 | 409,00 | 418,90 | 406,70 | 415,73 | 3,21% | 864.541,00 |
| 16.04.2026 | 398,17 | 405,05 | 397,26 | 402,81 | 1,36% | 547.984,00 |
| 15.04.2026 | 403,84 | 406,70 | 394,80 | 397,40 | -1,94% | 718.089,00 |
| 14.04.2026 | 411,44 | 412,28 | 404,40 | 405,27 | -0,62% | 614.575,00 |
| 13.04.2026 | 397,82 | 408,20 | 393,78 | 407,78 | 2,97% | 777.303,00 |
| 10.04.2026 | 397,98 | 397,98 | 393,11 | 396,00 | 0,28% | 415.072,00 |
| 09.04.2026 | 388,75 | 396,97 | 385,25 | 394,90 | 1,26% | 743.197,00 |
| 08.04.2026 | 385,11 | 394,70 | 384,76 | 389,97 | 5,58% | 907.228,00 |
| 07.04.2026 | 365,20 | 371,70 | 363,19 | 369,37 | 0,60% | 744.801,00 |
| 06.04.2026 | 362,11 | 367,45 | 361,59 | 367,18 | 0,59% | 499.547,00 |
| 02.04.2026 | 359,88 | 370,39 | 356,79 | 365,02 | -1,06% | 543.470,00 |
| 01.04.2026 | 363,33 | 371,73 | 361,06 | 368,92 | 2,80% | 949.248,00 |
| 31.03.2026 | 352,63 | 360,94 | 349,82 | 358,88 | 2,98% | 1.031.657,00 |
| 30.03.2026 | 353,43 | 355,23 | 347,53 | 348,51 | -0,85% | 748.991,00 |
| 27.03.2026 | 351,35 | 355,41 | 350,71 | 351,50 | -0,94% | 811.653,00 |
| 26.03.2026 | 356,12 | 363,15 | 354,75 | 354,82 | -1,62% | 711.415,00 |
| 25.03.2026 | 365,99 | 368,20 | 358,23 | 360,65 | -0,16% | 672.581,00 |
| 24.03.2026 | 356,29 | 363,84 | 352,00 | 361,22 | 0,95% | 815.402,00 |
| 23.03.2026 | 359,60 | 367,81 | 357,43 | 357,83 | 0,77% | 899.100,00 |
| 20.03.2026 | 354,86 | 357,57 | 349,81 | 355,11 | -0,17% | 1.271.695,00 |
| 19.03.2026 | 349,69 | 358,63 | 347,63 | 355,73 | 0,17% | 1.252.997,00 |
| 18.03.2026 | 358,55 | 361,94 | 354,78 | 355,11 | -0,64% | 929.074,00 |
| 17.03.2026 | 367,09 | 368,61 | 347,68 | 357,39 | -1,83% | 1.562.523,00 |
| 16.03.2026 | 366,40 | 367,39 | 360,78 | 364,05 | 0,86% | 691.653,00 |
| 13.03.2026 | 361,13 | 368,06 | 356,70 | 360,93 | 0,76% | 802.734,00 |
| 12.03.2026 | 365,00 | 369,03 | 356,82 | 358,20 | -4,03% | 1.017.585,00 |
| 11.03.2026 | 372,45 | 375,38 | 366,69 | 373,25 | -0,22% | 897.068,00 |
| 10.03.2026 | 384,15 | 385,30 | 373,55 | 374,07 | -0,39% | 924.879,00 |
| 09.03.2026 | 363,40 | 376,26 | 360,58 | 375,55 | 1,55% | 1.216.626,00 |
| 06.03.2026 | 370,00 | 371,39 | 366,08 | 369,83 | -2,29% | 1.000.566,00 |
| 05.03.2026 | 378,44 | 386,73 | 375,41 | 378,50 | -1,27% | 1.190.602,00 |
| 04.03.2026 | 402,07 | 404,71 | 382,54 | 383,35 | -3,80% | 1.517.236,00 |
| 03.03.2026 | 401,14 | 405,96 | 393,00 | 398,50 | -3,31% | 907.845,00 |
| 02.03.2026 | 399,70 | 412,73 | 395,08 | 412,15 | 1,15% | 860.084,00 |
| 27.02.2026 | 406,08 | 407,84 | 400,12 | 407,45 | -0,94% | 1.154.735,00 |
| 26.02.2026 | 406,00 | 411,82 | 398,28 | 411,30 | 2,22% | 904.067,00 |
| 25.02.2026 | 407,90 | 410,00 | 397,78 | 402,38 | -0,72% | 907.608,00 |
| 24.02.2026 | 388,11 | 407,17 | 387,60 | 405,30 | 4,56% | 1.213.704,00 |
| 23.02.2026 | 393,08 | 394,81 | 386,39 | 387,63 | -2,80% | 1.714.623,00 |
| 20.02.2026 | 394,65 | 402,11 | 391,02 | 398,79 | 0,86% | 860.672,00 |
| 19.02.2026 | 396,46 | 397,95 | 390,83 | 395,38 | -0,27% | 931.448,00 |
| 18.02.2026 | 388,49 | 399,88 | 387,18 | 396,46 | 2,06% | 1.243.825,00 |
| 17.02.2026 | 383,02 | 391,61 | 375,72 | 388,47 | -1,50% | 1.715.916,00 |
| 13.02.2026 | 382,47 | 398,25 | 381,98 | 394,37 | 3,24% | 1.354.293,00 |
| 12.02.2026 | 416,78 | 422,92 | 380,21 | 382,00 | -6,09% | 2.672.125,00 |
| 11.02.2026 | 421,25 | 425,00 | 406,54 | 406,77 | -1,41% | 1.435.663,00 |
| 10.02.2026 | 412,70 | 418,51 | 407,16 | 412,60 | 0,47% | 1.124.627,00 |
| 09.02.2026 | 412,92 | 416,87 | 410,01 | 410,66 | -1,05% | 1.159.812,00 |
| 06.02.2026 | 407,10 | 420,18 | 397,69 | 415,02 | 2,05% | 2.143.506,00 |
| 05.02.2026 | 405,28 | 410,05 | 385,71 | 406,70 | -5,38% | 2.604.018,00 |
| 04.02.2026 | 433,91 | 438,72 | 422,92 | 429,84 | -0,11% | 1.463.694,00 |
| 03.02.2026 | 431,00 | 433,97 | 425,00 | 430,31 | 0,27% | 915.089,00 |
| 02.02.2026 | 420,01 | 429,27 | 420,00 | 429,15 | 1,78% | 627.322,00 |
| 30.01.2026 | 421,45 | 426,39 | 416,07 | 421,65 | -1,19% | 660.717,00 |
| 29.01.2026 | 419,65 | 428,54 | 417,75 | 426,73 | 2,85% | 719.995,00 |
| 28.01.2026 | 420,11 | 420,60 | 413,71 | 414,90 | -1,16% | 552.311,00 |
| 27.01.2026 | 420,08 | 421,02 | 416,08 | 419,75 | -0,15% | 503.169,00 |
| 26.01.2026 | 418,74 | 421,20 | 416,50 | 420,40 | -1,16% | 452.071,00 |
| 22.01.2026 | 425,59 | 429,58 | 421,66 | 425,32 | 1,19% | 851.740,00 |
| 21.01.2026 | 407,76 | 422,37 | 407,36 | 420,30 | 4,03% | 974.257,00 |
| 20.01.2026 | 405,11 | 412,37 | 401,49 | 404,00 | -2,77% | 828.461,00 |
| 16.01.2026 | 419,02 | 422,00 | 414,21 | 415,52 | -1,33% | 671.795,00 |
| 15.01.2026 | 419,00 | 425,90 | 418,71 | 421,13 | 0,94% | 546.172,00 |
| 14.01.2026 | 415,44 | 418,41 | 412,79 | 417,21 | 0,08% | 626.609,00 |
| 13.01.2026 | 415,60 | 420,19 | 414,63 | 416,88 | 0,66% | 594.516,00 |
| 12.01.2026 | 407,63 | 415,41 | 406,90 | 414,13 | 0,88% | 483.238,00 |
| 09.01.2026 | 404,47 | 412,43 | 403,49 | 410,53 | 1,70% | 724.988,00 |
| 08.01.2026 | 408,56 | 411,93 | 400,46 | 403,66 | -1,39% | 990.441,00 |
| 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 |