278,550€
0,52%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 259,70 | 262,85 | 257,10 | 262,10 | 0,98% | 26,00 |
| 08.05.2025 | 252,40 | 261,90 | 250,50 | 259,55 | 3,70% | 118,00 |
| 07.05.2025 | 223,70 | 252,15 | 223,50 | 250,30 | 12,57% | 123,00 |
| 06.05.2025 | 223,30 | 224,25 | 220,30 | 222,35 | -0,94% | 1,00 |
| 05.05.2025 | 225,10 | 226,85 | 221,10 | 224,45 | 0,11% | 169,00 |
| 02.05.2025 | 220,05 | 225,60 | 218,60 | 224,20 | 2,70% | 43,00 |
| 30.04.2025 | 216,85 | 218,55 | 211,65 | 218,30 | 0,30% | 17,00 |
| 29.04.2025 | 216,65 | 218,55 | 214,55 | 217,65 | 0,81% | 20,00 |
| 28.04.2025 | 218,25 | 221,15 | 213,85 | 215,90 | -1,26% | 114,00 |
| 25.04.2025 | 220,40 | 220,95 | 217,10 | 218,65 | 0,11% | 33,00 |
| 24.04.2025 | 210,90 | 218,60 | 208,50 | 218,40 | 2,99% | 22,00 |
| 23.04.2025 | 209,40 | 219,70 | 208,50 | 212,05 | 3,41% | 73,00 |
| 22.04.2025 | 196,35 | 205,25 | 196,30 | 205,05 | 0,61% | 2,00 |
| 17.04.2025 | 202,40 | 208,10 | 198,45 | 203,80 | 1,80% | 164,00 |
| 16.04.2025 | 203,85 | 205,60 | 197,40 | 200,20 | -3,05% | 186,00 |
| 15.04.2025 | 204,80 | 209,80 | 204,80 | 206,50 | 0,39% | 33,00 |
| 14.04.2025 | 202,45 | 208,00 | 201,25 | 205,70 | 1,78% | 56,00 |
| 11.04.2025 | 205,90 | 207,80 | 195,88 | 202,10 | -1,58% | 55,00 |
| 10.04.2025 | 221,70 | 224,50 | 200,60 | 205,35 | -7,40% | 284,00 |
| 09.04.2025 | 194,20 | 223,15 | 192,70 | 221,75 | 11,06% | 61,00 |
| 08.04.2025 | 210,95 | 215,20 | 196,58 | 199,68 | -4,26% | 59,00 |
| 07.04.2025 | 200,20 | 217,05 | 196,83 | 208,55 | 0,46% | 152,00 |
| 04.04.2025 | 215,10 | 216,80 | 199,43 | 207,60 | -4,27% | 35,00 |
| 03.04.2025 | 232,90 | 233,45 | 213,80 | 216,85 | -9,74% | 123,00 |
| 02.04.2025 | 239,35 | 242,00 | 236,10 | 240,25 | 0,27% | - |
| 01.04.2025 | 238,20 | 240,80 | 235,05 | 239,60 | 0,27% | 15,00 |
| 31.03.2025 | 238,60 | 240,10 | 231,00 | 238,95 | 0,04% | 66,00 |
| 28.03.2025 | 248,30 | 249,80 | 237,95 | 238,85 | -3,86% | 79,00 |
| 27.03.2025 | 250,35 | 251,40 | 245,10 | 248,45 | -0,74% | 34,00 |
| 26.03.2025 | 252,70 | 254,65 | 248,85 | 250,30 | -0,91% | 37,00 |
| 25.03.2025 | 247,90 | 253,70 | 247,30 | 252,60 | 1,73% | 36,00 |
| 24.03.2025 | 240,45 | 248,40 | 240,15 | 248,30 | 3,91% | 3,00 |
| 21.03.2025 | 238,10 | 239,00 | 233,60 | 238,95 | 0,50% | 108,00 |
| 20.03.2025 | 239,35 | 241,00 | 237,40 | 237,75 | -0,42% | 12,00 |
| 19.03.2025 | 236,35 | 241,25 | 236,10 | 238,75 | 1,25% | - |
| 18.03.2025 | 239,55 | 240,50 | 234,45 | 235,80 | -1,71% | 323,00 |
| 17.03.2025 | 237,55 | 241,65 | 236,50 | 239,90 | 0,38% | 230,00 |
| 14.03.2025 | 236,35 | 239,60 | 235,35 | 239,00 | 1,38% | 3,00 |
| 13.03.2025 | 240,70 | 242,20 | 235,15 | 235,75 | -1,79% | - |
| 12.03.2025 | 243,55 | 246,85 | 237,25 | 240,05 | -1,23% | 59,00 |
| 11.03.2025 | 249,35 | 249,40 | 240,95 | 243,05 | -2,60% | - |
| 10.03.2025 | 254,30 | 254,85 | 248,30 | 249,55 | -2,12% | 22,00 |
| 07.03.2025 | 251,25 | 255,60 | 245,85 | 254,95 | 1,31% | 36,00 |
| 06.03.2025 | 253,35 | 253,45 | 248,50 | 251,65 | -0,81% | 10,00 |
| 05.03.2025 | 253,35 | 254,70 | 247,65 | 253,70 | 0,53% | 92,00 |
| 04.03.2025 | 266,20 | 266,20 | 250,95 | 252,35 | -4,97% | 40,00 |
| 03.03.2025 | 276,25 | 278,10 | 265,10 | 265,55 | -4,17% | 16,00 |
| 28.02.2025 | 273,50 | 277,10 | 270,90 | 277,10 | 1,41% | - |
| 27.02.2025 | 275,30 | 280,95 | 273,10 | 273,25 | -0,29% | 15,00 |
| 26.02.2025 | 275,75 | 278,00 | 273,65 | 274,05 | -0,13% | 14,00 |
| 25.02.2025 | 279,55 | 281,30 | 274,25 | 274,40 | -1,82% | 43,00 |
| 24.02.2025 | 282,35 | 284,90 | 277,90 | 279,50 | -0,90% | 28,00 |
| 21.02.2025 | 286,80 | 290,75 | 281,70 | 282,05 | -2,22% | 17,00 |
| 20.02.2025 | 286,60 | 289,10 | 281,80 | 288,45 | 0,49% | 399,00 |
| 19.02.2025 | 288,20 | 289,90 | 286,60 | 287,05 | -0,35% | - |
| 18.02.2025 | 281,00 | 288,05 | 278,60 | 288,05 | 2,27% | 112,00 |
| 17.02.2025 | 278,90 | 283,60 | 278,90 | 281,65 | 0,27% | 7,00 |
| 14.02.2025 | 285,90 | 286,00 | 279,70 | 280,90 | -1,54% | 8,00 |
| 13.02.2025 | 289,95 | 290,75 | 284,95 | 285,30 | -1,79% | 110,00 |
| 12.02.2025 | 293,15 | 294,55 | 288,75 | 290,50 | -0,95% | 52,00 |
| 11.02.2025 | 292,65 | 297,35 | 290,20 | 293,30 | 0,07% | 192,00 |
| 10.02.2025 | 260,60 | 298,95 | 258,10 | 293,10 | 12,88% | 561,00 |
| 07.02.2025 | 258,85 | 261,80 | 256,80 | 259,65 | 0,54% | 244,00 |
| 06.02.2025 | 259,85 | 263,60 | 256,60 | 258,25 | -0,60% | 23,00 |
| 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 |