386,200€
-0,23%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 387,35 | 393,00 | 384,20 | 386,20 | -0,41% | 3,00 |
| 08.10.2026 | 394,15 | 394,40 | 380,35 | 387,80 | -1,71% | 9,00 |
| 07.10.2026 | 401,35 | 403,10 | 391,15 | 394,55 | -1,34% | 22,00 |
| 06.10.2026 | 406,65 | 409,80 | 399,90 | 399,90 | -2,00% | 41,00 |
| 05.10.2026 | 405,55 | 410,20 | 401,60 | 408,05 | 1,08% | 31,00 |
| 02.10.2026 | 394,40 | 404,15 | 390,70 | 403,70 | 2,87% | 41,00 |
| 01.10.2026 | 387,30 | 392,55 | 382,00 | 392,45 | 2,28% | 59,00 |
| 30.09.2026 | 380,95 | 387,10 | 379,20 | 383,70 | 0,84% | 31,00 |
| 29.09.2026 | 378,65 | 383,35 | 377,00 | 380,50 | 0,20% | 6,00 |
| 28.09.2026 | 380,15 | 383,20 | 377,15 | 379,75 | -0,33% | 13,00 |
| 25.09.2026 | 381,05 | 384,50 | 379,80 | 381,00 | 0,33% | 30,00 |
| 24.09.2026 | 378,85 | 381,85 | 375,80 | 379,75 | -0,09% | 17,00 |
| 23.09.2026 | 372,90 | 383,20 | 371,40 | 380,10 | 1,77% | 27,00 |
| 22.09.2026 | 370,45 | 376,10 | 367,90 | 373,50 | 1,06% | 28,00 |
| 21.09.2026 | 363,75 | 370,50 | 361,10 | 369,60 | 3,01% | 45,00 |
| 18.09.2026 | 358,10 | 361,00 | 355,50 | 358,80 | 0,31% | 17,00 |
| 17.09.2026 | 363,80 | 368,25 | 354,60 | 357,70 | -1,34% | 30,00 |
| 16.09.2026 | 361,95 | 368,65 | 359,40 | 362,55 | 0,33% | 23,00 |
| 15.09.2026 | 362,30 | 365,10 | 358,70 | 361,35 | -0,50% | 6,00 |
| 14.09.2026 | 368,65 | 371,40 | 357,80 | 363,15 | -1,84% | 86,00 |
| 11.09.2026 | 364,20 | 373,50 | 361,50 | 369,95 | 2,03% | 4,00 |
| 10.09.2026 | 367,05 | 369,20 | 357,30 | 362,60 | -1,20% | 7,00 |
| 09.09.2026 | 369,45 | 370,55 | 364,10 | 367,00 | -0,94% | 38,00 |
| 08.09.2026 | 369,70 | 373,35 | 367,50 | 370,50 | 0,18% | 70,00 |
| 07.09.2026 | 376,00 | 376,00 | 367,20 | 369,85 | -0,98% | 48,00 |
| 04.09.2026 | 368,55 | 374,90 | 368,20 | 373,50 | 1,34% | 6,00 |
| 03.09.2026 | 367,00 | 371,05 | 362,95 | 368,55 | 0,49% | 51,00 |
| 02.09.2026 | 361,50 | 368,95 | 358,20 | 366,75 | 1,65% | 25,00 |
| 01.09.2026 | 366,05 | 368,90 | 359,80 | 360,80 | -1,25% | 29,00 |
| 31.08.2026 | 370,90 | 371,25 | 363,80 | 365,35 | -1,73% | 18,00 |
| 28.08.2026 | 371,20 | 373,65 | 368,90 | 371,80 | 0,16% | 8,00 |
| 27.08.2026 | 371,30 | 373,05 | 367,85 | 371,20 | 0,15% | 48,00 |
| 26.08.2026 | 367,85 | 373,60 | 367,60 | 370,65 | 0,42% | 12,00 |
| 25.08.2026 | 369,25 | 373,05 | 366,50 | 369,10 | 0,11% | 16,00 |
| 24.08.2026 | 373,50 | 376,60 | 366,15 | 368,70 | -1,38% | 136,00 |
| 21.08.2026 | 369,20 | 375,20 | 368,00 | 373,85 | 1,19% | 35,00 |
| 20.08.2026 | 374,00 | 376,05 | 368,25 | 369,45 | -0,39% | 20,00 |
| 19.08.2026 | 374,25 | 378,00 | 369,40 | 370,90 | -1,25% | 50,00 |
| 18.08.2026 | 382,60 | 385,40 | 374,95 | 375,60 | -2,33% | 20,00 |
| 17.08.2026 | 390,20 | 392,55 | 384,00 | 384,55 | -0,88% | 121,00 |
| 14.08.2026 | 386,15 | 388,90 | 383,00 | 387,95 | 0,41% | 15,00 |
| 13.08.2026 | 389,20 | 395,00 | 386,15 | 386,35 | -1,27% | 6,00 |
| 12.08.2026 | 387,85 | 395,50 | 386,05 | 391,30 | 1,06% | 77,00 |
| 11.08.2026 | 379,40 | 389,05 | 377,30 | 387,20 | 2,71% | 166,00 |
| 10.08.2026 | 382,45 | 385,00 | 377,00 | 377,00 | -0,93% | 45,00 |
| 07.08.2026 | 383,30 | 386,85 | 380,35 | 380,55 | -0,81% | 21,00 |
| 06.08.2026 | 390,50 | 393,40 | 382,70 | 383,65 | -1,82% | 35,00 |
| 05.08.2026 | 387,50 | 398,90 | 383,65 | 390,75 | 1,05% | 193,00 |
| 04.08.2026 | 413,00 | 419,65 | 380,30 | 386,70 | -7,61% | 157,00 |
| 03.08.2026 | 420,70 | 424,95 | 410,25 | 418,55 | 0,28% | 176,00 |
| 31.07.2026 | 411,35 | 418,50 | 408,05 | 417,40 | 1,83% | 60,00 |
| 30.07.2026 | 402,00 | 413,10 | 398,00 | 409,90 | 2,51% | 206,00 |
| 29.07.2026 | 412,75 | 417,60 | 395,30 | 399,85 | -3,17% | 163,00 |
| 28.07.2026 | 408,55 | 416,20 | 400,65 | 412,95 | 0,62% | 13,00 |
| 27.07.2026 | 408,95 | 410,55 | 398,35 | 410,40 | 1,26% | 21,00 |
| 24.07.2026 | 404,60 | 410,35 | 403,95 | 405,30 | 0,22% | 6,00 |
| 23.07.2026 | 400,05 | 407,40 | 398,60 | 404,40 | 0,53% | 1,00 |
| 22.07.2026 | 406,95 | 411,45 | 401,70 | 402,25 | -1,48% | 14,00 |
| 21.07.2026 | 403,85 | 410,80 | 400,90 | 408,30 | 1,64% | 7,00 |
| 20.07.2026 | 403,55 | 409,00 | 399,70 | 401,70 | -0,05% | 17,00 |
| 17.07.2026 | 406,15 | 408,80 | 395,95 | 401,90 | -1,43% | 75,00 |
| 16.07.2026 | 402,85 | 408,55 | 398,15 | 407,75 | 0,89% | 44,00 |
| 15.07.2026 | 411,80 | 418,30 | 397,40 | 404,15 | -1,87% | 59,00 |
| 14.07.2026 | 404,45 | 412,55 | 400,90 | 411,85 | 2,03% | 54,00 |
| 13.07.2026 | 411,75 | 413,15 | 402,80 | 403,65 | -2,78% | 30,00 |
| 10.07.2026 | 408,00 | 415,50 | 404,70 | 415,20 | 1,12% | 101,00 |
| 09.07.2026 | 404,10 | 414,80 | 401,40 | 410,60 | 1,15% | 93,00 |
| 08.07.2026 | 410,20 | 410,60 | 400,35 | 405,95 | -1,12% | 55,00 |
| 07.07.2026 | 421,15 | 425,10 | 401,85 | 410,55 | -2,81% | 58,00 |
| 06.07.2026 | 419,10 | 427,20 | 414,60 | 422,40 | 1,28% | 132,00 |
| 03.07.2026 | 416,60 | 417,10 | 408,60 | 417,05 | 1,19% | 153,00 |
| 02.07.2026 | 424,10 | 424,25 | 404,25 | 412,15 | -3,11% | 35,00 |
| 01.07.2026 | 432,95 | 444,00 | 422,70 | 425,40 | -1,76% | 316,00 |
| 30.06.2026 | 424,40 | 435,40 | 420,50 | 433,00 | 3,11% | 85,00 |
| 29.06.2026 | 423,05 | 426,00 | 415,65 | 419,95 | 0,04% | 152,00 |
| 26.06.2026 | 418,20 | 423,10 | 411,45 | 419,80 | 0,21% | 35,00 |
| 25.06.2026 | 407,40 | 427,05 | 407,30 | 418,90 | 3,36% | 36,00 |
| 24.06.2026 | 402,35 | 409,60 | 399,40 | 405,30 | 0,88% | 16,00 |
| 23.06.2026 | 414,60 | 415,80 | 400,45 | 401,75 | -3,91% | 148,00 |
| 22.06.2026 | 413,35 | 420,00 | 410,20 | 418,10 | 1,14% | 39,00 |
| 19.06.2026 | 412,70 | 415,40 | 411,65 | 413,40 | 0,08% | 7,00 |
| 18.06.2026 | 401,20 | 414,85 | 398,60 | 413,05 | 3,31% | 70,00 |
| 17.06.2026 | 402,75 | 405,55 | 397,35 | 399,80 | -0,77% | 5,00 |
| 16.06.2026 | 401,35 | 409,10 | 400,10 | 402,90 | 0,37% | 152,00 |
| 15.06.2026 | 400,55 | 409,00 | 398,10 | 401,40 | 1,44% | 52,00 |
| 12.06.2026 | 395,80 | 400,60 | 394,45 | 395,70 | 0,01% | 40,00 |
| 11.06.2026 | 382,75 | 396,75 | 382,10 | 395,65 | 3,76% | 5,00 |
| 10.06.2026 | 397,50 | 402,30 | 381,10 | 381,30 | -3,64% | 22,00 |
| 09.06.2026 | 392,45 | 401,40 | 386,65 | 395,70 | 1,05% | 64,00 |
| 08.06.2026 | 387,20 | 392,75 | 384,80 | 391,60 | 1,97% | 103,00 |
| 05.06.2026 | 395,40 | 398,30 | 383,15 | 384,05 | -3,73% | 88,00 |
| 04.06.2026 | 396,10 | 401,60 | 393,40 | 398,95 | 0,48% | 63,00 |
| 03.06.2026 | 398,25 | 403,55 | 395,05 | 397,05 | -0,31% | 53,00 |
| 02.06.2026 | 391,30 | 399,45 | 388,60 | 398,30 | 1,71% | 72,00 |
| 01.06.2026 | 385,40 | 393,00 | 382,30 | 391,60 | 1,18% | 281,00 |
| 29.05.2026 | 391,00 | 393,70 | 387,05 | 387,05 | -0,87% | 21,00 |
| 28.05.2026 | 392,80 | 395,70 | 385,05 | 390,45 | -0,66% | 20,00 |
| 27.05.2026 | 392,00 | 395,60 | 389,10 | 393,05 | 0,24% | 43,00 |
| 26.05.2026 | 394,30 | 397,00 | 389,50 | 392,10 | -0,83% | 52,00 |
| 25.05.2026 | 396,00 | 400,00 | 392,30 | 395,40 | 1,33% | 185,00 |