267,550€
1,13%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 265,95 | 269,00 | 265,45 | 267,65 | 1,17% | - |
| 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 |
| 12.09.2024 | 233,70 | 234,10 | 228,75 | 232,95 | 0,13% | 13,00 |
| 11.09.2024 | 236,15 | 237,15 | 226,45 | 232,65 | -2,06% | 145,00 |
| 10.09.2024 | 234,45 | 237,55 | 232,90 | 237,55 | 0,98% | 11,00 |
| 09.09.2024 | 232,45 | 237,35 | 232,40 | 235,25 | 1,97% | 4,00 |
| 06.09.2024 | 232,00 | 235,65 | 228,65 | 230,70 | -0,17% | 71,00 |
| 05.09.2024 | 231,65 | 232,60 | 228,25 | 231,10 | -0,45% | 35,00 |
| 04.09.2024 | 235,55 | 236,95 | 231,10 | 232,15 | -1,84% | 8,00 |
| 03.09.2024 | 245,65 | 247,40 | 235,50 | 236,50 | -3,74% | 4,00 |
| 02.09.2024 | 246,10 | 247,40 | 243,90 | 245,70 | -0,16% | 9,00 |
| 30.08.2024 | 240,85 | 246,35 | 240,55 | 246,10 | 2,22% | 12,00 |
| 29.08.2024 | 235,85 | 242,90 | 235,80 | 240,75 | 2,12% | - |
| 28.08.2024 | 236,30 | 238,00 | 234,25 | 235,75 | 0,08% | 8,00 |
| 27.08.2024 | 240,05 | 241,95 | 235,35 | 235,55 | -1,79% | 271,00 |
| 26.08.2024 | 242,25 | 245,30 | 239,20 | 239,85 | -0,83% | 91,00 |
| 23.08.2024 | 236,85 | 242,50 | 235,30 | 241,85 | 2,35% | 21,00 |
| 22.08.2024 | 238,35 | 240,00 | 236,10 | 236,30 | -0,65% | 6,00 |
| 21.08.2024 | 237,20 | 239,90 | 235,85 | 237,85 | -0,40% | 30,00 |
| 20.08.2024 | 239,45 | 241,15 | 237,65 | 238,80 | -0,23% | - |
| 19.08.2024 | 237,75 | 240,80 | 237,50 | 239,35 | 0,38% | 62,00 |
| 16.08.2024 | 240,65 | 242,05 | 236,75 | 238,45 | -0,75% | 23,00 |
| 15.08.2024 | 237,35 | 244,50 | 236,00 | 240,25 | 1,31% | 21,00 |
| 14.08.2024 | 236,95 | 238,00 | 234,40 | 237,15 | 0,13% | 33,00 |
| 13.08.2024 | 231,75 | 237,30 | 231,15 | 236,85 | 2,27% | 6,00 |
| 12.08.2024 | 237,10 | 237,10 | 230,35 | 231,60 | -2,11% | 48,00 |
| 09.08.2024 | 237,40 | 239,50 | 233,90 | 236,60 | -0,17% | 5,00 |
| 08.08.2024 | 227,55 | 239,20 | 225,30 | 237,00 | 3,67% | 56,00 |
| 07.08.2024 | 231,35 | 242,80 | 225,40 | 228,60 | -0,46% | 16,00 |
| 06.08.2024 | 228,95 | 233,00 | 226,50 | 229,65 | 1,28% | 10,00 |
| 05.08.2024 | 229,70 | 230,40 | 220,55 | 226,75 | -2,16% | 62,00 |
| 02.08.2024 | 241,80 | 245,30 | 229,65 | 231,75 | -5,52% | 149,00 |
| 01.08.2024 | 258,05 | 260,40 | 241,05 | 245,30 | -4,68% | 22,00 |
| 31.07.2024 | 254,55 | 260,45 | 253,95 | 257,35 | 0,88% | - |
| 30.07.2024 | 251,60 | 255,65 | 251,15 | 255,10 | 1,43% | - |
| 29.07.2024 | 256,15 | 257,45 | 249,75 | 251,50 | -1,22% | 53,00 |
| 26.07.2024 | 250,40 | 256,45 | 250,30 | 254,60 | 1,92% | 13,00 |
| 25.07.2024 | 243,10 | 253,15 | 240,65 | 249,80 | 2,99% | 82,00 |
| 24.07.2024 | 250,25 | 250,35 | 242,50 | 242,55 | -3,21% | 2,00 |
| 23.07.2024 | 254,80 | 255,80 | 250,35 | 250,60 | -1,09% | 82,00 |
| 22.07.2024 | 247,90 | 253,50 | 247,30 | 253,35 | 2,24% | 51,00 |
| 19.07.2024 | 250,35 | 252,55 | 245,90 | 247,80 | -1,00% | 10,00 |
| 18.07.2024 | 263,70 | 263,75 | 249,40 | 250,30 | -4,96% | 211,00 |
| 17.07.2024 | 269,85 | 269,90 | 262,00 | 263,35 | -2,46% | 74,00 |
| 16.07.2024 | 262,20 | 270,20 | 261,20 | 270,00 | 3,29% | 20,00 |
| 15.07.2024 | 260,40 | 266,65 | 259,30 | 261,40 | 0,50% | 26,00 |
| 12.07.2024 | 253,00 | 261,50 | 251,75 | 260,10 | 3,01% | 25,00 |
| 11.07.2024 | 246,40 | 252,85 | 243,30 | 252,50 | 3,12% | 22,00 |
| 10.07.2024 | 241,35 | 245,15 | 237,80 | 244,85 | 1,24% | 117,00 |
| 09.07.2024 | 245,20 | 245,60 | 240,60 | 241,85 | -1,18% | 64,00 |
| 08.07.2024 | 243,35 | 246,20 | 242,00 | 244,75 | 0,41% | 20,00 |