293,550€
0,74%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 298,65 | 300,50 | 292,75 | 292,85 | -1,83% | 4,00 |
| 14.08.2025 | 297,75 | 301,20 | 296,25 | 298,30 | -0,03% | 85,00 |
| 13.08.2025 | 290,80 | 298,40 | 288,30 | 298,40 | 2,51% | 11,00 |
| 12.08.2025 | 283,85 | 291,90 | 281,80 | 291,10 | 2,43% | 10,00 |
| 11.08.2025 | 285,85 | 288,30 | 283,35 | 284,20 | -0,85% | 62,00 |
| 08.08.2025 | 285,85 | 290,10 | 281,75 | 286,65 | 0,39% | 14,00 |
| 07.08.2025 | 282,20 | 289,30 | 282,05 | 285,55 | 1,22% | 240,00 |
| 06.08.2025 | 299,95 | 305,00 | 263,50 | 282,10 | -5,62% | 157,00 |
| 05.08.2025 | 303,95 | 306,10 | 295,05 | 298,90 | -1,24% | 38,00 |
| 04.08.2025 | 299,90 | 302,85 | 297,40 | 302,65 | 1,65% | 123,00 |
| 01.08.2025 | 306,95 | 308,00 | 291,15 | 297,75 | -3,37% | 115,00 |
| 31.07.2025 | 309,90 | 311,35 | 305,30 | 308,15 | 0,26% | 14,00 |
| 30.07.2025 | 306,75 | 310,30 | 305,80 | 307,35 | 0,29% | 82,00 |
| 29.07.2025 | 307,85 | 311,35 | 305,50 | 306,45 | -0,24% | 139,00 |
| 28.07.2025 | 309,00 | 310,65 | 306,20 | 307,20 | 0,59% | 12,00 |
| 25.07.2025 | 304,55 | 307,00 | 303,30 | 305,40 | 0,56% | 30,00 |
| 24.07.2025 | 304,20 | 308,70 | 302,50 | 303,70 | -0,10% | 105,00 |
| 23.07.2025 | 302,30 | 306,45 | 301,90 | 304,00 | 1,05% | - |
| 22.07.2025 | 302,20 | 302,40 | 297,80 | 300,85 | 0,27% | 24,00 |
| 21.07.2025 | 308,70 | 309,50 | 300,00 | 300,05 | -2,06% | 103,00 |
| 18.07.2025 | 307,45 | 308,80 | 304,10 | 306,35 | -0,37% | 179,00 |
| 17.07.2025 | 302,50 | 308,40 | 300,50 | 307,50 | 1,75% | 70,00 |
| 16.07.2025 | 297,75 | 305,90 | 296,05 | 302,20 | 1,09% | 183,00 |
| 15.07.2025 | 294,60 | 302,05 | 292,75 | 298,95 | 1,61% | 122,00 |
| 14.07.2025 | 292,45 | 295,15 | 291,45 | 294,20 | 0,24% | 31,00 |
| 11.07.2025 | 294,25 | 295,20 | 291,45 | 293,50 | -0,76% | 72,00 |
| 10.07.2025 | 289,35 | 296,40 | 288,00 | 295,75 | 1,86% | 39,00 |
| 09.07.2025 | 288,40 | 291,55 | 288,20 | 290,35 | 0,59% | 11,00 |
| 08.07.2025 | 288,95 | 292,15 | 288,00 | 288,65 | -0,07% | - |
| 07.07.2025 | 294,15 | 296,00 | 288,65 | 288,85 | -1,84% | 109,00 |
| 04.07.2025 | 293,80 | 294,70 | 291,00 | 294,25 | -0,39% | 105,00 |
| 03.07.2025 | 290,80 | 296,60 | 288,50 | 295,40 | 1,77% | 70,00 |
| 02.07.2025 | 287,85 | 290,90 | 286,50 | 290,25 | 1,11% | 9,00 |
| 01.07.2025 | 281,35 | 288,80 | 279,95 | 287,05 | 1,79% | 79,00 |
| 30.06.2025 | 282,60 | 285,90 | 280,45 | 282,00 | 0,02% | 153,00 |
| 27.06.2025 | 278,65 | 282,55 | 278,00 | 281,95 | 1,08% | 32,00 |
| 26.06.2025 | 276,45 | 279,20 | 275,40 | 278,95 | 0,85% | 10,00 |
| 25.06.2025 | 280,80 | 281,75 | 276,30 | 276,60 | -1,48% | 4,00 |
| 24.06.2025 | 281,10 | 282,75 | 279,45 | 280,75 | 0,38% | - |
| 23.06.2025 | 278,65 | 281,70 | 275,20 | 279,70 | 0,27% | 20,00 |
| 20.06.2025 | 278,80 | 282,05 | 276,25 | 278,95 | -0,11% | 10,00 |
| 19.06.2025 | 280,65 | 280,70 | 277,35 | 279,25 | -0,34% | 2,00 |
| 18.06.2025 | 278,90 | 282,25 | 276,75 | 280,20 | 0,43% | 28,00 |
| 17.06.2025 | 279,50 | 280,95 | 278,25 | 279,00 | -0,45% | - |
| 16.06.2025 | 275,65 | 281,55 | 275,30 | 280,25 | 1,96% | 57,00 |
| 13.06.2025 | 277,75 | 281,90 | 274,65 | 274,85 | -2,00% | 39,00 |
| 12.06.2025 | 281,00 | 281,40 | 275,40 | 280,45 | -0,94% | - |
| 11.06.2025 | 283,85 | 286,90 | 281,95 | 283,10 | -0,53% | 41,00 |
| 10.06.2025 | 283,70 | 285,60 | 281,20 | 284,60 | 0,28% | 22,00 |
| 09.06.2025 | 283,55 | 287,55 | 283,45 | 283,80 | -0,35% | 84,00 |
| 06.06.2025 | 281,25 | 284,95 | 279,80 | 284,80 | 1,68% | 101,00 |
| 05.06.2025 | 279,20 | 282,50 | 277,50 | 280,10 | 0,20% | 11,00 |
| 04.06.2025 | 278,60 | 280,55 | 276,40 | 279,55 | 0,30% | 4,00 |
| 03.06.2025 | 276,90 | 280,30 | 274,30 | 278,70 | 0,58% | 14,00 |
| 02.06.2025 | 275,70 | 277,95 | 272,60 | 277,10 | -0,23% | 25,00 |
| 30.05.2025 | 278,95 | 283,35 | 275,10 | 277,75 | 0,25% | 524,00 |
| 29.05.2025 | 279,90 | 282,70 | 272,85 | 277,05 | 0,16% | 72,00 |
| 28.05.2025 | 276,40 | 278,50 | 275,30 | 276,60 | 0,18% | 29,00 |
| 27.05.2025 | 271,30 | 276,20 | 270,10 | 276,10 | 2,11% | 46,00 |
| 26.05.2025 | 270,15 | 272,10 | 269,20 | 270,40 | 0,61% | 2,00 |
| 23.05.2025 | 270,15 | 272,60 | 264,00 | 268,75 | -0,99% | 43,00 |
| 22.05.2025 | 266,80 | 273,80 | 265,00 | 271,45 | 1,86% | 83,00 |
| 21.05.2025 | 270,65 | 272,15 | 266,10 | 266,50 | -2,27% | 10,00 |
| 20.05.2025 | 272,85 | 275,50 | 271,80 | 272,70 | -0,51% | 4,00 |
| 19.05.2025 | 272,60 | 275,25 | 269,10 | 274,10 | -1,05% | 3,00 |
| 16.05.2025 | 274,30 | 277,10 | 273,40 | 277,00 | 0,69% | 12,00 |
| 15.05.2025 | 273,75 | 277,00 | 271,30 | 275,10 | 0,04% | 81,00 |
| 14.05.2025 | 276,00 | 276,15 | 272,40 | 275,00 | -0,31% | 10,00 |
| 13.05.2025 | 268,80 | 277,70 | 268,30 | 275,85 | 2,09% | 17,00 |
| 12.05.2025 | 266,65 | 275,85 | 264,80 | 270,20 | 3,09% | 98,00 |