257,300€
-0,96%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 259,85 | 263,60 | 257,35 | 257,35 | -0,94% | 21,00 |
| 05.02.2025 | 259,40 | 261,40 | 257,00 | 259,80 | -0,23% | 34,00 |
| 04.02.2025 | 262,85 | 265,10 | 259,80 | 260,40 | -1,21% | 74,00 |
| 03.02.2025 | 267,85 | 270,70 | 259,20 | 263,60 | -1,73% | 17,00 |
| 31.01.2025 | 269,05 | 270,40 | 266,70 | 268,25 | 0,07% | - |
| 30.01.2025 | 268,25 | 272,25 | 263,80 | 268,05 | 0,07% | 12,00 |
| 29.01.2025 | 270,35 | 273,20 | 267,80 | 267,85 | -1,03% | 15,00 |
| 28.01.2025 | 271,40 | 272,90 | 266,70 | 270,65 | -0,17% | - |
| 27.01.2025 | 273,55 | 275,60 | 264,00 | 271,10 | -1,20% | 64,00 |
| 24.01.2025 | 277,85 | 278,15 | 273,90 | 274,40 | -1,70% | 1,00 |
| 23.01.2025 | 277,45 | 279,90 | 275,30 | 279,15 | 0,49% | 12,00 |
| 22.01.2025 | 279,45 | 281,50 | 276,95 | 277,80 | -0,54% | 82,00 |
| 21.01.2025 | 279,05 | 282,10 | 278,05 | 279,30 | 0,49% | 98,00 |
| 20.01.2025 | 278,15 | 281,10 | 277,00 | 277,95 | -0,48% | 117,00 |
| 17.01.2025 | 273,50 | 279,90 | 273,30 | 279,30 | 2,40% | 6,00 |
| 16.01.2025 | 268,65 | 274,00 | 266,40 | 272,75 | 1,77% | 131,00 |
| 15.01.2025 | 269,20 | 274,30 | 267,00 | 268,00 | -0,26% | 40,00 |
| 14.01.2025 | 269,15 | 272,45 | 267,10 | 268,70 | -0,46% | 51,00 |
| 13.01.2025 | 267,25 | 270,40 | 264,10 | 269,95 | 1,14% | 28,00 |
| 10.01.2025 | 271,35 | 272,45 | 266,15 | 266,90 | -1,51% | 1.380,00 |
| 09.01.2025 | 271,00 | 271,20 | 269,00 | 271,00 | -0,02% | 15,00 |
| 08.01.2025 | 272,20 | 274,50 | 268,40 | 271,05 | -0,33% | 12,00 |
| 07.01.2025 | 270,50 | 274,15 | 269,70 | 271,95 | 0,31% | 3,00 |
| 06.01.2025 | 274,20 | 276,90 | 270,40 | 271,10 | -1,20% | 42,00 |
| 03.01.2025 | 273,80 | 275,70 | 270,90 | 274,40 | 0,24% | 198,00 |
| 02.01.2025 | 276,25 | 280,70 | 273,10 | 273,75 | -0,73% | 48,00 |
| 30.12.2024 | 277,75 | 280,40 | 275,45 | 275,75 | -0,90% | 35,00 |
| 27.12.2024 | 282,10 | 282,10 | 277,30 | 278,25 | 0,13% | 32,00 |
| 23.12.2024 | 278,50 | 280,90 | 274,60 | 277,90 | 0,11% | 40,00 |
| 20.12.2024 | 275,55 | 280,25 | 272,55 | 277,60 | 0,54% | 22,00 |
| 19.12.2024 | 277,45 | 281,55 | 270,10 | 276,10 | -0,67% | 49,00 |
| 18.12.2024 | 279,75 | 283,55 | 277,40 | 277,95 | -0,68% | 10,00 |
| 17.12.2024 | 281,70 | 282,50 | 276,90 | 279,85 | -0,69% | 22,00 |
| 16.12.2024 | 282,90 | 285,50 | 279,30 | 281,80 | -0,51% | 20,00 |
| 13.12.2024 | 290,50 | 290,75 | 282,35 | 283,25 | -2,19% | 117,00 |
| 12.12.2024 | 282,30 | 290,05 | 280,70 | 289,60 | 2,06% | 333,00 |
| 11.12.2024 | 279,05 | 285,40 | 277,40 | 283,75 | 1,79% | 132,00 |
| 10.12.2024 | 282,85 | 284,50 | 278,50 | 278,75 | -1,55% | 33,00 |
| 09.12.2024 | 279,95 | 286,10 | 278,20 | 283,15 | 1,29% | 36,00 |
| 06.12.2024 | 280,75 | 283,60 | 277,90 | 279,55 | -0,37% | - |
| 05.12.2024 | 279,45 | 286,05 | 278,30 | 280,60 | 0,41% | 37,00 |
| 04.12.2024 | 278,45 | 280,90 | 277,30 | 279,45 | 0,70% | 19,00 |
| 03.12.2024 | 283,00 | 284,50 | 276,70 | 277,50 | -1,93% | 97,00 |
| 02.12.2024 | 280,20 | 284,80 | 280,10 | 282,95 | 1,29% | 330,00 |
| 29.11.2024 | 279,85 | 282,20 | 279,35 | 279,35 | -0,29% | - |
| 28.11.2024 | 280,05 | 282,20 | 278,10 | 280,15 | 0,41% | 56,00 |
| 27.11.2024 | 282,55 | 283,75 | 277,20 | 279,00 | -1,24% | 4,00 |
| 26.11.2024 | 285,25 | 285,40 | 279,60 | 282,50 | -0,69% | 149,00 |
| 25.11.2024 | 278,50 | 289,25 | 276,80 | 284,45 | 1,79% | 173,00 |
| 22.11.2024 | 265,95 | 284,05 | 265,45 | 279,45 | 5,63% | 378,00 |
| 21.11.2024 | 265,55 | 267,50 | 263,85 | 264,55 | -0,30% | 62,00 |
| 20.11.2024 | 263,40 | 267,65 | 263,20 | 265,35 | 1,05% | 2,00 |
| 19.11.2024 | 267,40 | 268,35 | 262,00 | 262,60 | -1,65% | 151,00 |
| 18.11.2024 | 272,40 | 274,40 | 265,50 | 267,00 | -1,87% | 474,00 |
| 15.11.2024 | 270,30 | 275,95 | 269,50 | 272,10 | -0,06% | 43,00 |
| 14.11.2024 | 271,30 | 274,40 | 268,70 | 272,25 | 0,28% | 93,00 |
| 13.11.2024 | 261,60 | 273,00 | 260,10 | 271,50 | 3,82% | 165,00 |
| 12.11.2024 | 261,00 | 264,80 | 259,30 | 261,50 | 0,35% | 82,00 |
| 11.11.2024 | 254,25 | 264,35 | 253,60 | 260,60 | 2,70% | 148,00 |
| 08.11.2024 | 257,15 | 258,80 | 253,65 | 253,75 | -1,01% | 203,00 |
| 07.11.2024 | 273,80 | 273,80 | 250,45 | 256,35 | -5,79% | 211,00 |
| 06.11.2024 | 254,70 | 274,60 | 254,00 | 272,10 | 10,43% | 197,00 |
| 05.11.2024 | 243,65 | 246,80 | 241,60 | 246,40 | 1,38% | 72,00 |
| 04.11.2024 | 245,10 | 247,05 | 241,00 | 243,05 | -2,04% | 109,00 |
| 01.11.2024 | 245,10 | 249,35 | 243,75 | 248,10 | 1,29% | 30,00 |
| 31.10.2024 | 244,70 | 246,75 | 242,50 | 244,95 | -0,20% | 53,00 |
| 30.10.2024 | 247,95 | 249,35 | 245,30 | 245,45 | -1,15% | 3,00 |
| 29.10.2024 | 250,85 | 251,30 | 247,20 | 248,30 | -1,04% | 148,00 |
| 28.10.2024 | 251,05 | 252,90 | 249,20 | 250,90 | 0,44% | 9,00 |
| 25.10.2024 | 247,25 | 250,35 | 245,90 | 249,80 | 0,99% | 67,00 |
| 24.10.2024 | 245,65 | 248,60 | 243,75 | 247,35 | 0,18% | 68,00 |
| 23.10.2024 | 248,10 | 250,30 | 244,95 | 246,90 | -0,76% | 47,00 |
| 22.10.2024 | 249,05 | 250,40 | 246,70 | 248,80 | -0,32% | 32,00 |
| 21.10.2024 | 251,10 | 253,50 | 248,60 | 249,60 | -0,66% | 22,00 |
| 18.10.2024 | 251,35 | 253,45 | 249,20 | 251,25 | -0,18% | 8,00 |
| 17.10.2024 | 252,45 | 254,65 | 250,35 | 251,70 | -0,30% | - |
| 16.10.2024 | 249,80 | 254,25 | 248,10 | 252,45 | 1,10% | 126,00 |
| 15.10.2024 | 252,95 | 255,00 | 249,30 | 249,70 | -1,15% | 27,00 |
| 14.10.2024 | 248,10 | 252,90 | 247,40 | 252,60 | 1,79% | 109,00 |
| 11.10.2024 | 245,15 | 250,35 | 244,50 | 248,15 | 1,12% | 8,00 |
| 10.10.2024 | 246,50 | 246,90 | 243,30 | 245,40 | -0,51% | 30,00 |
| 09.10.2024 | 242,30 | 247,60 | 242,05 | 246,65 | 1,82% | - |
| 08.10.2024 | 243,20 | 244,90 | 239,00 | 242,25 | -0,51% | 28,00 |
| 07.10.2024 | 243,25 | 244,50 | 241,20 | 243,50 | 0,08% | 17,00 |
| 04.10.2024 | 240,45 | 245,40 | 240,15 | 243,30 | 2,16% | 13,00 |
| 03.10.2024 | 241,05 | 242,00 | 236,80 | 238,15 | -1,08% | 25,00 |
| 02.10.2024 | 239,15 | 241,45 | 236,60 | 240,75 | 0,42% | 7,00 |
| 01.10.2024 | 240,80 | 243,75 | 237,95 | 239,75 | -0,72% | 65,00 |
| 30.09.2024 | 242,30 | 242,35 | 238,50 | 241,50 | -0,39% | 53,00 |
| 27.09.2024 | 243,10 | 248,55 | 241,60 | 242,45 | 0,00% | 102,00 |
| 26.09.2024 | 233,00 | 243,30 | 231,50 | 242,45 | 4,44% | 23,00 |
| 25.09.2024 | 233,30 | 234,50 | 230,95 | 232,15 | -0,92% | 29,00 |
| 24.09.2024 | 234,80 | 236,60 | 232,55 | 234,30 | -0,28% | 42,00 |
| 23.09.2024 | 234,70 | 236,70 | 233,00 | 234,95 | 0,34% | 4,00 |
| 20.09.2024 | 240,15 | 240,60 | 233,45 | 234,15 | -2,48% | - |
| 19.09.2024 | 237,55 | 242,25 | 237,10 | 240,10 | 1,61% | - |
| 18.09.2024 | 236,95 | 241,15 | 235,55 | 236,30 | -0,21% | 4,00 |
| 17.09.2024 | 235,40 | 238,45 | 234,10 | 236,80 | 0,51% | 23,00 |
| 16.09.2024 | 236,95 | 239,30 | 235,10 | 235,60 | -0,74% | 55,00 |
| 13.09.2024 | 232,70 | 238,55 | 232,45 | 237,35 | 1,89% | 26,00 |