468,670$
1,46%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 456,64 | 469,62 | 450,10 | 468,67 | 1,46% | 748.241,00 |
| 15.07.2026 | 470,30 | 471,97 | 454,15 | 461,92 | -1,67% | 614.035,00 |
| 14.07.2026 | 467,79 | 471,72 | 466,74 | 469,77 | 2,02% | 544.831,00 |
| 13.07.2026 | 469,51 | 472,12 | 458,59 | 460,45 | -2,47% | 632.363,00 |
| 10.07.2026 | 466,87 | 474,29 | 462,95 | 472,12 | 0,99% | 561.399,00 |
| 09.07.2026 | 473,97 | 474,86 | 466,76 | 467,48 | 0,83% | 641.168,00 |
| 08.07.2026 | 460,53 | 464,70 | 456,00 | 463,61 | -1,13% | 674.451,00 |
| 07.07.2026 | 477,38 | 477,38 | 459,04 | 468,90 | -2,89% | 997.555,00 |
| 06.07.2026 | 474,52 | 488,35 | 472,38 | 482,87 | 2,37% | 611.213,00 |
| 02.07.2026 | 481,97 | 482,81 | 462,09 | 471,70 | -2,30% | 833.859,00 |
| 01.07.2026 | 488,06 | 493,97 | 481,89 | 482,82 | -2,48% | 858.683,00 |
| 30.06.2026 | 488,57 | 497,36 | 484,10 | 495,08 | 2,64% | 785.921,00 |
| 29.06.2026 | 477,16 | 485,28 | 472,90 | 482,33 | 1,16% | 893.342,00 |
| 26.06.2026 | 474,95 | 479,00 | 468,02 | 476,82 | -0,54% | 4.137.598,00 |
| 25.06.2026 | 470,76 | 486,47 | 469,39 | 479,39 | 4,13% | 643.574,00 |
| 24.06.2026 | 457,04 | 464,65 | 455,70 | 460,37 | 0,88% | 666.605,00 |
| 23.06.2026 | 464,24 | 467,06 | 455,71 | 456,36 | -4,54% | 664.401,00 |
| 22.06.2026 | 475,00 | 479,59 | 474,00 | 478,08 | 0,91% | 938.544,00 |
| 18.06.2026 | 471,13 | 475,92 | 466,61 | 473,79 | 3,29% | 1.154.564,00 |
| 17.06.2026 | 469,06 | 470,29 | 456,24 | 458,69 | -1,63% | 658.434,00 |
| 16.06.2026 | 468,09 | 474,99 | 466,00 | 466,31 | 0,59% | 636.493,00 |
| 15.06.2026 | 469,28 | 473,91 | 463,50 | 463,57 | 0,92% | 490.255,00 |
| 12.06.2026 | 462,33 | 463,88 | 455,99 | 459,34 | 0,38% | 523.584,00 |
| 11.06.2026 | 442,54 | 459,89 | 442,12 | 457,59 | 3,98% | 586.741,00 |
| 10.06.2026 | 461,82 | 461,83 | 439,70 | 440,07 | -4,43% | 609.922,00 |
| 09.06.2026 | 456,77 | 465,05 | 445,51 | 460,47 | 1,95% | 480.374,00 |
| 08.06.2026 | 449,45 | 453,36 | 447,44 | 451,66 | 1,11% | 672.385,00 |
| 05.06.2026 | 456,10 | 456,11 | 441,20 | 446,71 | -3,36% | 840.780,00 |
| 04.06.2026 | 460,51 | 464,27 | 457,73 | 462,24 | 0,11% | 442.654,00 |
| 03.06.2026 | 464,66 | 468,11 | 458,06 | 461,73 | -0,36% | 676.332,00 |
| 02.06.2026 | 458,08 | 465,32 | 456,14 | 463,41 | 1,47% | 495.976,00 |
| 01.06.2026 | 452,15 | 457,41 | 446,00 | 456,71 | 1,25% | 722.513,00 |
| 29.05.2026 | 455,36 | 457,98 | 451,06 | 451,06 | -0,82% | 1.053.491,00 |
| 28.05.2026 | 454,02 | 457,69 | 447,20 | 454,80 | -0,28% | 555.371,00 |
| 27.05.2026 | 458,50 | 458,97 | 455,17 | 456,08 | -0,05% | 413.059,00 |
| 26.05.2026 | 455,55 | 458,53 | 452,29 | 456,30 | 0,89% | 685.938,00 |
| 22.05.2026 | 444,01 | 454,82 | 441,88 | 452,29 | 2,73% | 858.153,00 |
| 21.05.2026 | 432,59 | 441,76 | 429,03 | 440,25 | 0,92% | 502.956,00 |
| 20.05.2026 | 426,25 | 438,42 | 420,46 | 436,23 | 3,30% | 707.811,00 |
| 19.05.2026 | 430,62 | 431,11 | 418,84 | 422,29 | -3,22% | 761.064,00 |
| 18.05.2026 | 445,26 | 447,20 | 433,58 | 436,36 | -2,76% | 690.341,00 |
| 15.05.2026 | 445,47 | 449,86 | 442,24 | 448,74 | -1,71% | 801.455,00 |
| 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 |