237,750€
-2,08%
Echtzeit-Aktienkurs Rockwell Automation
Bid:
Ask:
Aktienkurse zur Rockwell Automation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 242,85 | 243,15 | 233,50 | 237,75 | -2,08% | 22,00 |
| 13.06.2024 | 242,40 | 242,90 | 237,00 | 242,80 | 0,02% | 306,00 |
| 12.06.2024 | 237,75 | 244,05 | 237,00 | 242,75 | 2,21% | 26,00 |
| 11.06.2024 | 236,80 | 238,15 | 234,70 | 237,50 | 0,27% | 13,00 |
| 10.06.2024 | 238,05 | 239,40 | 235,80 | 236,85 | -0,04% | 32,00 |
| 07.06.2024 | 234,70 | 238,30 | 233,85 | 236,95 | 1,11% | 13,00 |
| 06.06.2024 | 238,35 | 240,30 | 232,60 | 234,35 | -1,64% | 77,00 |
| 05.06.2024 | 235,00 | 238,30 | 233,10 | 238,25 | 1,79% | 22,00 |
| 04.06.2024 | 236,45 | 237,20 | 230,95 | 234,05 | -1,18% | - |
| 03.06.2024 | 237,95 | 251,50 | 234,00 | 236,85 | -0,25% | 332,00 |
| 31.05.2024 | 237,55 | 239,20 | 235,40 | 237,45 | 0,13% | 38,00 |
| 30.05.2024 | 235,15 | 237,65 | 233,50 | 237,15 | 0,30% | 36,00 |
| 29.05.2024 | 236,75 | 237,80 | 235,45 | 236,45 | -0,69% | 52,00 |
| 28.05.2024 | 243,75 | 244,35 | 237,35 | 238,10 | -2,44% | 39,00 |
| 27.05.2024 | 243,95 | 245,10 | 242,60 | 244,05 | 0,37% | 17,00 |
| 24.05.2024 | 242,55 | 245,20 | 240,60 | 243,15 | 0,19% | 29,00 |
| 23.05.2024 | 250,40 | 251,90 | 242,40 | 242,70 | -2,84% | 70,00 |
| 22.05.2024 | 249,10 | 256,40 | 248,60 | 249,80 | 0,22% | 39,00 |
| 21.05.2024 | 249,30 | 251,15 | 247,40 | 249,25 | -0,14% | 22,00 |
| 20.05.2024 | 248,10 | 251,00 | 247,25 | 249,60 | 0,52% | 67,00 |
| 17.05.2024 | 249,60 | 252,65 | 246,85 | 248,30 | -0,46% | 21,00 |
| 16.05.2024 | 253,05 | 253,45 | 247,90 | 249,45 | -1,42% | 67,00 |
| 15.05.2024 | 251,20 | 254,90 | 249,95 | 253,05 | 1,04% | 19,00 |
| 14.05.2024 | 249,40 | 253,55 | 247,50 | 250,45 | 0,52% | 104,00 |
| 13.05.2024 | 254,15 | 256,00 | 248,30 | 249,15 | -1,75% | 123,00 |
| 10.05.2024 | 250,75 | 254,35 | 249,30 | 253,60 | 1,22% | 2,00 |
| 09.05.2024 | 254,45 | 255,50 | 250,10 | 250,55 | -1,61% | 10,00 |
| 08.05.2024 | 253,25 | 254,95 | 247,85 | 254,65 | 0,73% | - |
| 07.05.2024 | 257,80 | 261,95 | 237,25 | 252,80 | -1,73% | 118,00 |
| 06.05.2024 | 254,85 | 258,35 | 253,10 | 257,25 | 1,10% | 129,00 |
| 03.05.2024 | 253,05 | 257,45 | 251,20 | 254,45 | 1,23% | 101,00 |
| 02.05.2024 | 251,95 | 255,70 | 250,10 | 251,35 | -0,95% | 43,00 |
| 30.04.2024 | 261,40 | 261,60 | 253,75 | 253,75 | -2,76% | 40,00 |
| 29.04.2024 | 263,90 | 263,90 | 259,60 | 260,95 | -0,53% | 40,00 |
| 26.04.2024 | 258,70 | 263,95 | 256,95 | 262,35 | 1,47% | 25,00 |
| 25.04.2024 | 256,75 | 259,75 | 253,80 | 258,55 | 0,15% | 39,00 |
| 24.04.2024 | 258,60 | 261,10 | 257,05 | 258,15 | 0,04% | 2,00 |
| 23.04.2024 | 256,60 | 260,90 | 255,35 | 258,05 | 0,49% | 191,00 |
| 22.04.2024 | 253,85 | 258,50 | 253,75 | 256,80 | 1,20% | 79,00 |
| 19.04.2024 | 255,25 | 257,90 | 253,05 | 253,75 | -1,28% | 17,00 |
| 18.04.2024 | 261,50 | 264,30 | 256,70 | 257,05 | -1,78% | 3,00 |
| 17.04.2024 | 265,20 | 268,90 | 259,00 | 261,70 | -1,06% | 139,00 |
| 16.04.2024 | 268,95 | 270,75 | 260,10 | 264,50 | -1,65% | 5,00 |
| 15.04.2024 | 269,60 | 273,05 | 267,40 | 268,95 | 0,43% | 243,00 |
| 12.04.2024 | 269,40 | 270,90 | 265,70 | 267,80 | -0,32% | - |
| 11.04.2024 | 262,50 | 269,10 | 261,55 | 268,65 | 2,30% | 59,00 |
| 10.04.2024 | 263,65 | 266,80 | 257,70 | 262,60 | -0,42% | 151,00 |
| 09.04.2024 | 259,70 | 264,65 | 259,10 | 263,70 | 1,35% | 4,00 |
| 08.04.2024 | 257,50 | 260,80 | 255,70 | 260,20 | 1,01% | 100,00 |
| 05.04.2024 | 255,45 | 259,10 | 254,85 | 257,60 | 0,74% | - |
| 04.04.2024 | 258,40 | 261,65 | 253,95 | 255,70 | -1,16% | 24,00 |
| 03.04.2024 | 259,50 | 261,95 | 256,50 | 258,70 | -0,46% | 373,00 |
| 02.04.2024 | 263,85 | 265,80 | 258,45 | 259,90 | -3,83% | 67,00 |
| 28.03.2024 | 268,75 | 271,00 | 267,75 | 270,25 | 0,37% | 90,00 |
| 27.03.2024 | 263,25 | 269,25 | 262,50 | 269,25 | 2,67% | 14,00 |
| 26.03.2024 | 260,25 | 264,75 | 260,25 | 262,25 | 0,67% | 36,00 |
| 25.03.2024 | 264,75 | 265,75 | 260,00 | 260,50 | -1,70% | 28,00 |
| 22.03.2024 | 267,25 | 268,75 | 262,75 | 265,00 | -0,84% | 39,00 |
| 21.03.2024 | 258,50 | 268,75 | 258,50 | 267,25 | 3,38% | 91,00 |
| 20.03.2024 | 255,75 | 262,00 | 243,25 | 258,50 | 0,88% | 50,00 |
| 19.03.2024 | 256,25 | 257,25 | 248,00 | 256,25 | 0,10% | 156,00 |
| 18.03.2024 | 258,00 | 261,00 | 255,75 | 256,00 | -0,58% | 13,00 |
| 15.03.2024 | 257,00 | 258,50 | 255,25 | 257,50 | 0,10% | 6,00 |
| 14.03.2024 | 260,25 | 263,75 | 254,75 | 257,25 | -1,15% | 22,00 |
| 13.03.2024 | 259,50 | 262,75 | 257,00 | 260,25 | 0,19% | 40,00 |
| 12.03.2024 | 260,75 | 263,25 | 256,25 | 259,75 | -0,29% | 379,00 |
| 11.03.2024 | 270,50 | 270,50 | 259,25 | 260,50 | -3,25% | 48,00 |
| 08.03.2024 | 268,75 | 272,75 | 266,50 | 269,25 | 0,19% | 15,00 |
| 07.03.2024 | 266,75 | 271,75 | 265,00 | 268,75 | 0,75% | 10,00 |
| 06.03.2024 | 264,75 | 267,75 | 260,25 | 266,75 | 0,57% | 22,00 |
| 05.03.2024 | 264,75 | 265,75 | 261,75 | 265,25 | 0,00% | 111,00 |
| 04.03.2024 | 266,75 | 268,50 | 261,75 | 265,25 | -0,75% | 161,00 |
| 01.03.2024 | 264,25 | 267,25 | 262,75 | 267,25 | 1,33% | 50,00 |
| 29.02.2024 | 264,25 | 265,75 | 261,00 | 263,75 | 0,00% | 74,00 |
| 28.02.2024 | 259,25 | 264,25 | 256,00 | 263,75 | 1,74% | 57,00 |
| 27.02.2024 | 255,75 | 259,75 | 254,50 | 259,25 | 1,17% | 78,00 |
| 26.02.2024 | 258,75 | 259,50 | 255,25 | 256,25 | -1,16% | 137,00 |
| 23.02.2024 | 257,75 | 261,75 | 256,00 | 259,25 | 1,27% | 25,00 |
| 22.02.2024 | 252,50 | 256,00 | 252,50 | 256,00 | 1,99% | 8,00 |
| 21.02.2024 | 250,50 | 252,00 | 249,50 | 251,00 | -0,59% | 294,00 |
| 20.02.2024 | 259,00 | 261,00 | 252,50 | 252,50 | -3,44% | 142,00 |
| 19.02.2024 | 261,50 | 261,50 | 261,50 | 261,50 | 0,00% | 21,00 |
| 16.02.2024 | 260,00 | 261,50 | 260,00 | 261,50 | -0,38% | 29,00 |
| 15.02.2024 | 259,50 | 264,50 | 259,50 | 262,50 | 0,77% | 76,00 |
| 14.02.2024 | 259,00 | 260,50 | 259,00 | 260,50 | 0,00% | 114,00 |
| 13.02.2024 | 262,00 | 262,00 | 257,50 | 260,50 | 0,19% | 31,00 |
| 12.02.2024 | 261,50 | 263,50 | 260,00 | 260,00 | -0,57% | 189,00 |
| 09.02.2024 | 260,50 | 263,00 | 260,50 | 261,50 | 2,15% | 42,00 |
| 08.02.2024 | 248,00 | 256,00 | 248,00 | 256,00 | 2,81% | 155,00 |
| 07.02.2024 | 243,00 | 250,00 | 239,50 | 249,00 | 2,89% | 168,00 |
| 06.02.2024 | 246,00 | 250,50 | 241,50 | 242,00 | -3,20% | 273,00 |
| 05.02.2024 | 249,50 | 250,00 | 246,50 | 250,00 | 0,40% | 215,00 |
| 02.02.2024 | 243,50 | 250,00 | 240,50 | 249,00 | 2,47% | 381,00 |
| 01.02.2024 | 238,50 | 243,00 | 236,00 | 243,00 | 3,62% | 1.028,00 |
| 31.01.2024 | 282,50 | 282,50 | 234,50 | 234,50 | -16,84% | 1.564,00 |
| 30.01.2024 | 282,50 | 282,50 | 282,00 | 282,00 | 0,89% | 17,00 |
| 29.01.2024 | 279,00 | 279,50 | 279,00 | 279,50 | 0,54% | 24,00 |
| 26.01.2024 | 278,00 | 278,00 | 278,00 | 278,00 | -1,59% | 1,00 |
| 25.01.2024 | 274,50 | 282,50 | 274,00 | 282,50 | 1,44% | 10,00 |
| 24.01.2024 | 278,50 | 278,50 | 278,50 | 278,50 | -1,07% | 20,00 |