352,850€
1,82%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 346,60 | 354,15 | 345,90 | 353,30 | 1,95% | 107,00 |
| 08.01.2026 | 349,50 | 352,80 | 343,90 | 346,55 | -1,17% | 42,00 |
| 07.01.2026 | 353,10 | 356,60 | 348,90 | 350,65 | -0,69% | 40,00 |
| 06.01.2026 | 342,80 | 354,05 | 339,20 | 353,10 | 2,17% | 96,00 |
| 05.01.2026 | 341,75 | 352,80 | 340,90 | 345,60 | 1,68% | 14,00 |
| 02.01.2026 | 331,80 | 340,00 | 331,65 | 339,90 | 0,80% | 69,00 |
| 30.12.2025 | 336,35 | 339,20 | 336,20 | 337,20 | 0,04% | 40,00 |
| 29.12.2025 | 339,40 | 342,00 | 336,00 | 337,05 | -0,25% | 122,00 |
| 23.12.2025 | 335,80 | 339,40 | 335,80 | 337,90 | -0,30% | 15,00 |
| 22.12.2025 | 338,85 | 341,30 | 335,15 | 338,90 | 0,27% | 50,00 |
| 19.12.2025 | 334,35 | 338,40 | 334,05 | 338,00 | 0,94% | 6,00 |
| 18.12.2025 | 332,45 | 338,25 | 332,30 | 334,85 | 0,95% | - |
| 17.12.2025 | 342,70 | 343,75 | 330,75 | 331,70 | -2,91% | 24,00 |
| 16.12.2025 | 340,05 | 348,90 | 337,30 | 341,65 | 0,06% | 113,00 |
| 15.12.2025 | 346,35 | 352,20 | 340,95 | 341,45 | -1,07% | 230,00 |
| 12.12.2025 | 351,90 | 356,30 | 343,45 | 345,15 | -2,06% | 59,00 |
| 11.12.2025 | 348,15 | 354,25 | 346,65 | 352,40 | 0,36% | 175,00 |
| 10.12.2025 | 344,40 | 353,25 | 343,55 | 351,15 | 1,74% | 188,00 |
| 09.12.2025 | 345,70 | 348,50 | 343,20 | 345,15 | -0,09% | 43,00 |
| 08.12.2025 | 348,50 | 350,00 | 344,15 | 345,45 | -0,40% | 1,00 |
| 05.12.2025 | 347,15 | 350,90 | 345,20 | 346,85 | 0,57% | 13,00 |
| 04.12.2025 | 343,60 | 348,25 | 342,60 | 344,90 | 0,48% | 369,00 |
| 03.12.2025 | 336,65 | 343,50 | 333,50 | 343,25 | 1,76% | 40,00 |
| 02.12.2025 | 335,50 | 338,35 | 333,45 | 337,30 | 0,37% | 6,00 |
| 01.12.2025 | 339,35 | 341,35 | 335,30 | 336,05 | -1,48% | 111,00 |
| 28.11.2025 | 340,75 | 343,80 | 339,05 | 341,10 | 0,35% | 5,00 |
| 27.11.2025 | 339,80 | 342,60 | 337,40 | 339,90 | -0,13% | 8,00 |
| 26.11.2025 | 339,05 | 342,85 | 336,30 | 340,35 | 0,65% | 43,00 |
| 25.11.2025 | 333,45 | 339,25 | 332,25 | 338,15 | 0,71% | 136,00 |
| 24.11.2025 | 330,05 | 335,85 | 326,75 | 335,75 | 2,32% | 60,00 |
| 21.11.2025 | 320,35 | 334,10 | 318,75 | 328,15 | 2,45% | 13,00 |
| 20.11.2025 | 327,60 | 330,70 | 320,25 | 320,30 | -0,85% | 46,00 |
| 19.11.2025 | 315,90 | 324,10 | 314,30 | 323,05 | 1,99% | 51,00 |
| 18.11.2025 | 317,00 | 319,40 | 313,75 | 316,75 | -0,78% | 140,00 |
| 17.11.2025 | 324,70 | 327,80 | 316,70 | 319,25 | -1,71% | 32,00 |
| 14.11.2025 | 326,05 | 328,40 | 318,50 | 324,80 | -0,25% | 227,00 |
| 13.11.2025 | 341,25 | 341,30 | 324,40 | 325,60 | -4,28% | 69,00 |
| 12.11.2025 | 339,50 | 343,80 | 337,90 | 340,15 | 0,44% | 35,00 |
| 11.11.2025 | 340,00 | 343,50 | 333,90 | 338,65 | -0,03% | 254,00 |
| 10.11.2025 | 324,95 | 340,50 | 322,00 | 338,75 | 4,76% | 330,00 |
| 07.11.2025 | 323,60 | 325,70 | 315,15 | 323,35 | -0,08% | 135,00 |
| 06.11.2025 | 314,80 | 352,70 | 312,90 | 323,60 | 2,57% | 216,00 |
| 05.11.2025 | 312,90 | 318,20 | 310,20 | 315,50 | 0,46% | 13,00 |
| 04.11.2025 | 313,95 | 314,95 | 309,00 | 314,05 | -0,66% | 14,00 |
| 03.11.2025 | 321,90 | 323,90 | 312,75 | 316,15 | -0,97% | 49,00 |
| 31.10.2025 | 316,50 | 320,55 | 316,30 | 319,25 | 0,13% | 136,00 |
| 30.10.2025 | 318,35 | 323,65 | 316,30 | 318,85 | 0,60% | 52,00 |
| 29.10.2025 | 312,10 | 319,60 | 310,60 | 316,95 | 2,79% | 118,00 |
| 28.10.2025 | 309,70 | 311,45 | 306,85 | 308,35 | -0,58% | 26,00 |
| 27.10.2025 | 306,80 | 313,10 | 306,80 | 310,15 | 0,78% | 24,00 |
| 24.10.2025 | 308,60 | 310,90 | 306,00 | 307,75 | 0,21% | 12,00 |
| 23.10.2025 | 302,45 | 307,35 | 301,25 | 307,10 | 1,76% | 9,00 |
| 22.10.2025 | 305,45 | 310,40 | 300,85 | 301,80 | -1,44% | 30,00 |
| 21.10.2025 | 303,25 | 309,05 | 302,15 | 306,20 | 1,01% | 10,00 |
| 20.10.2025 | 299,00 | 303,80 | 296,90 | 303,15 | 1,93% | 79,00 |
| 17.10.2025 | 295,00 | 298,00 | 291,85 | 297,40 | 0,03% | 5,00 |
| 16.10.2025 | 302,15 | 304,90 | 296,30 | 297,30 | -1,28% | 40,00 |
| 15.10.2025 | 297,05 | 302,85 | 296,65 | 301,15 | 0,50% | 322,00 |
| 14.10.2025 | 290,80 | 300,60 | 289,75 | 299,65 | 1,99% | 17,00 |
| 13.10.2025 | 291,05 | 294,70 | 290,35 | 293,80 | 2,49% | 26,00 |
| 10.10.2025 | 296,65 | 300,20 | 286,65 | 286,65 | -3,31% | 51,00 |
| 09.10.2025 | 299,00 | 302,65 | 295,10 | 296,45 | -0,80% | 16,00 |
| 08.10.2025 | 296,55 | 300,20 | 294,20 | 298,85 | 1,25% | 450,00 |
| 07.10.2025 | 297,85 | 303,40 | 293,05 | 295,15 | -0,86% | 103,00 |
| 06.10.2025 | 298,90 | 303,10 | 297,70 | 297,70 | -0,20% | 89,00 |
| 03.10.2025 | 297,95 | 301,20 | 295,05 | 298,30 | -0,02% | 164,00 |
| 02.10.2025 | 298,00 | 301,80 | 295,25 | 298,35 | 0,22% | 32,00 |
| 01.10.2025 | 295,85 | 299,60 | 294,40 | 297,70 | 0,47% | 98,00 |
| 30.09.2025 | 293,55 | 297,95 | 290,80 | 296,30 | 0,89% | 15,00 |
| 29.09.2025 | 293,95 | 295,55 | 292,00 | 293,70 | 0,22% | - |
| 26.09.2025 | 291,15 | 294,40 | 289,30 | 293,05 | 0,57% | 8,00 |
| 25.09.2025 | 291,75 | 293,55 | 288,10 | 291,40 | -0,19% | 36,00 |
| 24.09.2025 | 290,95 | 295,15 | 290,00 | 291,95 | 0,36% | 81,00 |
| 23.09.2025 | 292,70 | 295,55 | 289,00 | 290,90 | -0,61% | 2,00 |
| 22.09.2025 | 296,00 | 297,40 | 291,45 | 292,70 | -0,98% | 8,00 |
| 19.09.2025 | 296,10 | 298,10 | 292,95 | 295,60 | -0,02% | 20,00 |
| 18.09.2025 | 293,40 | 297,65 | 292,55 | 295,65 | 1,76% | 2,00 |
| 17.09.2025 | 288,65 | 292,50 | 287,35 | 290,55 | 0,73% | 1,00 |
| 16.09.2025 | 294,50 | 294,65 | 286,30 | 288,45 | -2,02% | - |
| 15.09.2025 | 294,40 | 296,60 | 290,95 | 294,40 | 0,07% | 119,00 |
| 12.09.2025 | 299,10 | 299,85 | 293,90 | 294,20 | 1,43% | 20,00 |
| 11.09.2025 | 290,35 | 292,00 | 289,20 | 290,05 | 0,24% | - |
| 10.09.2025 | 293,70 | 296,35 | 289,10 | 289,35 | -1,25% | 10,00 |
| 09.09.2025 | 293,00 | 294,85 | 288,55 | 293,00 | -0,15% | 4,00 |
| 08.09.2025 | 290,10 | 295,65 | 288,30 | 293,45 | 1,35% | 4,00 |
| 05.09.2025 | 293,50 | 295,70 | 287,45 | 289,55 | -1,33% | 22,00 |
| 04.09.2025 | 290,80 | 293,65 | 289,40 | 293,45 | 1,07% | 2,00 |
| 03.09.2025 | 290,45 | 293,30 | 287,25 | 290,35 | 0,05% | 17,00 |
| 02.09.2025 | 291,70 | 294,10 | 286,60 | 290,20 | -0,77% | 55,00 |
| 01.09.2025 | 295,10 | 295,10 | 289,80 | 292,45 | -0,44% | 70,00 |
| 29.08.2025 | 298,95 | 300,70 | 292,70 | 293,75 | -1,74% | 19,00 |
| 28.08.2025 | 299,60 | 301,45 | 297,10 | 298,95 | -0,38% | 19,00 |
| 27.08.2025 | 306,20 | 311,30 | 299,05 | 300,10 | -1,88% | 58,00 |
| 26.08.2025 | 300,55 | 306,55 | 297,50 | 305,85 | 1,48% | 126,00 |
| 25.08.2025 | 299,90 | 301,95 | 298,40 | 301,40 | 0,70% | 19,00 |
| 22.08.2025 | 292,85 | 301,45 | 290,70 | 299,30 | 2,38% | 26,00 |
| 21.08.2025 | 292,45 | 294,35 | 289,65 | 292,35 | 0,31% | - |
| 20.08.2025 | 294,25 | 295,45 | 289,30 | 291,45 | -1,19% | 499,00 |
| 19.08.2025 | 293,50 | 297,50 | 291,95 | 294,95 | 0,36% | - |
| 18.08.2025 | 291,70 | 294,10 | 290,00 | 293,90 | 0,36% | 39,00 |