322,950€
-2,37%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 321,30 | 324,50 | 316,70 | 316,70 | -4,26% | 60,00 |
| 06.11.2025 | 312,60 | 350,00 | 312,60 | 330,80 | 5,96% | 18,00 |
| 05.11.2025 | 310,80 | 312,20 | 310,80 | 312,20 | 0,52% | - |
| 04.11.2025 | 312,30 | 312,30 | 310,60 | 310,60 | -1,52% | - |
| 03.11.2025 | 316,20 | 316,20 | 315,40 | 315,40 | -0,57% | - |
| 31.10.2025 | 315,30 | 317,20 | 315,30 | 317,20 | -1,03% | - |
| 30.10.2025 | 313,50 | 320,50 | 313,50 | 320,50 | 1,58% | - |
| 29.10.2025 | 310,90 | 315,50 | 310,90 | 315,50 | 3,21% | 51,00 |
| 28.10.2025 | 308,50 | 308,50 | 305,70 | 305,70 | -1,39% | - |
| 27.10.2025 | 307,20 | 311,60 | 307,20 | 310,00 | 0,52% | 2,00 |
| 24.10.2025 | 306,40 | 310,00 | 306,40 | 308,40 | 1,48% | 20,00 |
| 23.10.2025 | 300,40 | 303,90 | 300,40 | 303,90 | -1,78% | - |
| 22.10.2025 | 303,40 | 309,40 | 303,40 | 309,40 | 2,69% | - |
| 21.10.2025 | 301,20 | 301,30 | 301,20 | 301,30 | 0,43% | - |
| 20.10.2025 | 296,90 | 300,00 | 296,90 | 300,00 | 1,15% | - |
| 17.10.2025 | 292,90 | 296,60 | 292,90 | 296,60 | -0,87% | - |
| 16.10.2025 | 300,00 | 300,00 | 299,20 | 299,20 | 0,30% | - |
| 15.10.2025 | 295,00 | 298,30 | 295,00 | 298,30 | 1,95% | - |
| 14.10.2025 | 288,80 | 292,60 | 288,80 | 292,60 | 0,55% | - |
| 13.10.2025 | 289,00 | 291,00 | 289,00 | 291,00 | -1,95% | - |
| 10.10.2025 | 294,50 | 299,30 | 294,50 | 296,80 | -0,24% | 5,00 |
| 09.10.2025 | 297,00 | 297,50 | 297,00 | 297,50 | 1,22% | - |
| 08.10.2025 | 294,50 | 294,50 | 293,90 | 293,90 | -1,28% | - |
| 07.10.2025 | 295,70 | 297,70 | 295,70 | 297,70 | -0,17% | - |
| 06.10.2025 | 296,80 | 298,20 | 296,80 | 298,20 | 0,68% | - |
| 03.10.2025 | 296,20 | 296,20 | 296,20 | 296,20 | -1,37% | - |
| 02.10.2025 | 296,00 | 300,30 | 296,00 | 300,30 | 1,93% | - |
| 01.10.2025 | 300,00 | 300,00 | 294,60 | 294,60 | 0,55% | 7,00 |
| 30.09.2025 | 291,40 | 293,00 | 291,40 | 293,00 | 0,48% | - |
| 29.09.2025 | 291,70 | 291,70 | 291,60 | 291,60 | 0,83% | - |
| 26.09.2025 | 289,20 | 289,20 | 289,20 | 289,20 | -0,17% | - |
| 25.09.2025 | 289,70 | 289,70 | 289,70 | 289,70 | 0,28% | - |
| 24.09.2025 | 288,90 | 288,90 | 288,90 | 288,90 | -0,59% | - |
| 23.09.2025 | 290,60 | 290,60 | 290,60 | 290,60 | -1,19% | - |
| 22.09.2025 | 294,10 | 294,10 | 294,10 | 294,10 | 0,55% | - |
| 19.09.2025 | 294,00 | 295,00 | 292,50 | 292,50 | -0,07% | 25,00 |
| 18.09.2025 | 291,40 | 292,70 | 291,40 | 292,70 | 2,09% | - |
| 17.09.2025 | 286,60 | 286,70 | 286,60 | 286,70 | -0,10% | - |
| 16.09.2025 | 292,40 | 292,40 | 287,00 | 287,00 | -1,64% | - |
| 15.09.2025 | 290,00 | 291,80 | 289,10 | 291,80 | -1,65% | 146,00 |
| 12.09.2025 | 297,00 | 297,00 | 296,70 | 296,70 | 1,84% | - |
| 11.09.2025 | 290,85 | 291,55 | 288,40 | 291,35 | -0,90% | - |
| 10.09.2025 | 291,70 | 294,00 | 291,70 | 294,00 | -0,22% | - |
| 09.09.2025 | 293,30 | 294,65 | 290,90 | 294,65 | 1,12% | - |
| 08.09.2025 | 290,55 | 292,20 | 288,00 | 291,40 | -0,03% | - |
| 05.09.2025 | 291,50 | 291,50 | 291,50 | 291,50 | 0,45% | - |
| 04.09.2025 | 288,70 | 290,20 | 288,70 | 290,20 | 0,73% | - |
| 03.09.2025 | 288,40 | 288,40 | 288,10 | 288,10 | 0,14% | - |
| 02.09.2025 | 290,40 | 290,40 | 287,70 | 287,70 | -1,10% | - |
| 01.09.2025 | 290,90 | 290,90 | 290,90 | 290,90 | -0,75% | - |
| 29.08.2025 | 296,90 | 296,90 | 293,10 | 293,10 | -2,14% | 30,00 |
| 28.08.2025 | 297,60 | 299,50 | 297,60 | 299,50 | -1,71% | - |
| 27.08.2025 | 304,10 | 304,70 | 304,10 | 304,70 | 1,36% | - |
| 26.08.2025 | 298,50 | 300,60 | 298,50 | 300,60 | 0,87% | - |
| 25.08.2025 | 297,90 | 298,00 | 297,90 | 298,00 | 2,44% | - |
| 22.08.2025 | 290,90 | 290,90 | 290,90 | 290,90 | 0,10% | - |
| 21.08.2025 | 289,60 | 290,60 | 289,60 | 290,60 | -0,41% | - |
| 20.08.2025 | 292,40 | 292,40 | 291,80 | 291,80 | -0,17% | - |
| 19.08.2025 | 291,50 | 292,30 | 291,50 | 292,30 | 0,86% | - |
| 18.08.2025 | 289,70 | 289,80 | 289,70 | 289,80 | -0,96% | 5,00 |
| 15.08.2025 | 296,60 | 296,60 | 292,60 | 292,60 | 0,00% | - |
| 14.08.2025 | 295,70 | 301,70 | 292,60 | 292,60 | -0,24% | 30,00 |
| 13.08.2025 | 288,70 | 293,30 | 288,70 | 293,30 | 3,90% | - |
| 12.08.2025 | 281,90 | 282,30 | 281,90 | 282,30 | -0,98% | - |
| 11.08.2025 | 283,80 | 285,10 | 283,80 | 285,10 | -0,38% | - |
| 08.08.2025 | 283,80 | 286,20 | 283,80 | 286,20 | -0,14% | - |
| 07.08.2025 | 280,20 | 286,60 | 280,20 | 286,60 | 7,34% | - |
| 06.08.2025 | 297,80 | 297,90 | 264,20 | 267,00 | -11,59% | 35,00 |
| 05.08.2025 | 301,80 | 302,00 | 301,80 | 302,00 | 1,89% | - |
| 04.08.2025 | 296,70 | 296,70 | 296,40 | 296,40 | 2,31% | - |
| 01.08.2025 | 304,90 | 305,00 | 289,70 | 289,70 | -5,64% | 10,00 |
| 31.07.2025 | 307,70 | 307,70 | 307,00 | 307,00 | 0,07% | 5,00 |
| 30.07.2025 | 304,70 | 306,80 | 304,70 | 306,80 | -0,65% | 40,00 |
| 29.07.2025 | 305,80 | 308,80 | 305,80 | 308,80 | 1,01% | - |
| 28.07.2025 | 305,30 | 306,80 | 305,30 | 305,70 | 0,69% | 7,00 |
| 25.07.2025 | 302,70 | 303,60 | 302,70 | 303,60 | 0,20% | - |
| 24.07.2025 | 302,00 | 303,00 | 302,00 | 303,00 | 0,26% | - |
| 23.07.2025 | 300,10 | 302,20 | 300,10 | 302,20 | 1,55% | - |
| 22.07.2025 | 297,90 | 297,90 | 297,60 | 297,60 | -2,07% | - |
| 21.07.2025 | 304,30 | 304,30 | 303,90 | 303,90 | -0,43% | - |
| 18.07.2025 | 305,40 | 305,40 | 305,20 | 305,20 | -0,16% | - |
| 17.07.2025 | 301,80 | 305,70 | 301,80 | 305,70 | 1,90% | - |
| 16.07.2025 | 295,70 | 300,00 | 295,70 | 300,00 | 0,00% | - |
| 15.07.2025 | 292,50 | 300,00 | 292,50 | 300,00 | 3,02% | 30,00 |
| 14.07.2025 | 290,50 | 291,20 | 290,50 | 291,20 | 0,21% | - |
| 11.07.2025 | 291,70 | 295,80 | 290,60 | 290,60 | 0,21% | 2,00 |
| 10.07.2025 | 287,30 | 290,00 | 287,30 | 290,00 | 0,07% | - |
| 09.07.2025 | 286,40 | 289,80 | 286,40 | 289,80 | 0,31% | - |
| 08.07.2025 | 287,00 | 288,90 | 287,00 | 288,90 | -0,52% | - |
| 07.07.2025 | 290,40 | 290,40 | 290,40 | 290,40 | 0,21% | - |
| 04.07.2025 | 292,50 | 292,50 | 289,80 | 289,80 | -2,72% | 87,00 |
| 03.07.2025 | 288,90 | 297,90 | 288,90 | 297,90 | 4,20% | 36,00 |
| 02.07.2025 | 285,90 | 285,90 | 285,90 | 285,90 | 1,38% | - |
| 01.07.2025 | 279,40 | 282,00 | 279,40 | 282,00 | 0,39% | 20,00 |
| 30.06.2025 | 280,60 | 280,90 | 280,60 | 280,90 | 1,15% | - |
| 27.06.2025 | 277,60 | 277,70 | 277,60 | 277,70 | 0,91% | - |
| 26.06.2025 | 274,50 | 275,20 | 274,50 | 275,20 | -1,04% | - |
| 25.06.2025 | 278,80 | 278,80 | 278,10 | 278,10 | 0,07% | - |
| 24.06.2025 | 279,10 | 279,10 | 277,90 | 277,90 | -0,32% | - |
| 23.06.2025 | 276,90 | 278,80 | 276,90 | 278,80 | 0,98% | - |