284,350€
2,54%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 279,20 | 279,20 | 279,20 | 279,20 | 0,69% | - |
| 05.06.2025 | 277,30 | 277,30 | 277,30 | 277,30 | 0,22% | - |
| 04.06.2025 | 276,70 | 276,70 | 276,70 | 276,70 | 0,65% | - |
| 03.06.2025 | 274,90 | 274,90 | 274,90 | 274,90 | 0,51% | - |
| 02.06.2025 | 273,50 | 273,50 | 273,50 | 273,50 | -0,36% | - |
| 30.05.2025 | 274,50 | 274,50 | 274,50 | 274,50 | 0,33% | - |
| 29.05.2025 | 278,10 | 278,10 | 273,60 | 273,60 | -0,91% | - |
| 28.05.2025 | 274,50 | 278,90 | 274,50 | 276,10 | 2,45% | 7,00 |
| 27.05.2025 | 269,50 | 269,50 | 269,50 | 269,50 | 0,41% | - |
| 26.05.2025 | 268,40 | 268,40 | 268,40 | 268,40 | 0,49% | - |
| 23.05.2025 | 268,30 | 268,30 | 267,10 | 267,10 | 0,94% | - |
| 22.05.2025 | 265,00 | 265,00 | 264,60 | 264,60 | -1,82% | - |
| 21.05.2025 | 268,80 | 269,50 | 268,80 | 269,50 | -0,63% | - |
| 20.05.2025 | 271,00 | 271,20 | 271,00 | 271,20 | 0,15% | - |
| 19.05.2025 | 271,60 | 271,60 | 270,80 | 270,80 | -0,73% | - |
| 16.05.2025 | 272,30 | 272,80 | 272,30 | 272,80 | -0,44% | 20,00 |
| 15.05.2025 | 271,80 | 274,00 | 271,80 | 274,00 | 0,55% | - |
| 14.05.2025 | 274,10 | 274,10 | 272,50 | 272,50 | 0,63% | - |
| 13.05.2025 | 266,60 | 270,80 | 266,60 | 270,80 | 0,00% | - |
| 12.05.2025 | 265,00 | 270,80 | 265,00 | 270,80 | 4,92% | - |
| 09.05.2025 | 256,50 | 258,10 | 256,50 | 258,10 | 2,26% | - |
| 08.05.2025 | 249,90 | 252,40 | 249,90 | 252,40 | 2,14% | - |
| 07.05.2025 | 222,90 | 247,10 | 222,90 | 247,10 | 12,47% | 15,00 |
| 06.05.2025 | 221,80 | 221,80 | 219,70 | 219,70 | -0,95% | - |
| 05.05.2025 | 220,40 | 221,80 | 220,40 | 221,80 | -0,14% | - |
| 02.05.2025 | 219,10 | 222,10 | 219,10 | 222,10 | 4,71% | - |
| 30.04.2025 | 215,30 | 215,30 | 212,10 | 212,10 | -1,62% | - |
| 29.04.2025 | 215,20 | 215,60 | 215,20 | 215,60 | -1,87% | - |
| 28.04.2025 | 215,60 | 219,70 | 215,60 | 219,70 | 1,01% | - |
| 25.04.2025 | 218,80 | 218,80 | 217,50 | 217,50 | 2,26% | - |
| 24.04.2025 | 209,30 | 212,70 | 209,30 | 212,70 | -1,57% | - |
| 23.04.2025 | 208,10 | 216,10 | 208,10 | 216,10 | 7,89% | - |
| 22.04.2025 | 197,10 | 200,30 | 197,10 | 200,30 | -2,20% | - |
| 17.04.2025 | 200,50 | 204,80 | 200,50 | 204,80 | 1,94% | - |
| 16.04.2025 | 203,10 | 203,10 | 200,90 | 200,90 | -2,76% | - |
| 15.04.2025 | 203,90 | 206,60 | 203,90 | 206,60 | 0,49% | - |
| 14.04.2025 | 206,00 | 206,00 | 205,00 | 205,60 | 2,59% | 135,00 |
| 11.04.2025 | 204,30 | 204,30 | 200,40 | 200,40 | -1,72% | - |
| 10.04.2025 | 217,90 | 217,90 | 203,90 | 203,90 | -4,68% | 87,00 |
| 09.04.2025 | 198,25 | 213,90 | 197,70 | 213,90 | 2,59% | 9,00 |
| 08.04.2025 | 207,40 | 211,60 | 207,40 | 208,50 | -0,43% | 17,00 |
| 07.04.2025 | 200,40 | 209,40 | 200,40 | 209,40 | 3,36% | 4,00 |
| 04.04.2025 | 212,00 | 216,00 | 202,60 | 202,60 | -12,10% | 105,00 |
| 03.04.2025 | 230,50 | 230,50 | 230,50 | 230,50 | -2,87% | - |
| 02.04.2025 | 237,80 | 237,80 | 237,30 | 237,30 | 0,00% | - |
| 01.04.2025 | 236,50 | 237,30 | 236,50 | 237,30 | 1,32% | - |
| 31.03.2025 | 236,90 | 236,90 | 234,20 | 234,20 | -2,70% | - |
| 28.03.2025 | 246,70 | 246,70 | 240,70 | 240,70 | -2,67% | 5,00 |
| 27.03.2025 | 249,30 | 249,30 | 247,30 | 247,30 | -1,83% | - |
| 26.03.2025 | 251,70 | 252,10 | 251,70 | 251,90 | 1,98% | 5,00 |
| 25.03.2025 | 247,00 | 247,00 | 247,00 | 247,00 | 0,57% | - |
| 24.03.2025 | 239,40 | 245,60 | 239,40 | 245,60 | 5,18% | - |
| 21.03.2025 | 237,20 | 237,20 | 233,50 | 233,50 | -2,42% | - |
| 20.03.2025 | 238,80 | 239,30 | 238,80 | 239,30 | 1,57% | - |
| 19.03.2025 | 235,60 | 235,60 | 235,60 | 235,60 | -0,34% | - |
| 18.03.2025 | 238,70 | 238,70 | 236,40 | 236,40 | -0,67% | - |
| 17.03.2025 | 236,60 | 238,00 | 236,60 | 238,00 | 1,54% | - |
| 14.03.2025 | 235,50 | 235,50 | 234,40 | 234,40 | -0,80% | - |
| 13.03.2025 | 239,00 | 239,00 | 236,30 | 236,30 | -1,75% | - |
| 12.03.2025 | 242,50 | 242,50 | 240,50 | 240,50 | -1,11% | 6,00 |
| 11.03.2025 | 247,40 | 247,40 | 242,10 | 243,20 | -2,60% | 65,00 |
| 10.03.2025 | 252,70 | 252,70 | 249,70 | 249,70 | -0,32% | - |
| 07.03.2025 | 249,80 | 250,50 | 249,80 | 250,50 | 0,93% | - |
| 06.03.2025 | 250,90 | 250,90 | 248,20 | 248,20 | -0,80% | - |
| 05.03.2025 | 250,70 | 250,70 | 249,20 | 250,20 | -1,11% | 20,00 |
| 04.03.2025 | 263,60 | 263,60 | 251,50 | 253,00 | -7,09% | 2,00 |
| 03.03.2025 | 274,30 | 274,30 | 272,30 | 272,30 | 0,26% | - |
| 28.02.2025 | 271,70 | 271,70 | 271,60 | 271,60 | -1,95% | - |
| 27.02.2025 | 274,10 | 277,00 | 274,10 | 277,00 | 0,69% | - |
| 26.02.2025 | 273,50 | 275,10 | 273,50 | 275,10 | 0,22% | - |
| 25.02.2025 | 276,70 | 276,70 | 274,50 | 274,50 | -1,58% | - |
| 24.02.2025 | 280,40 | 280,40 | 278,90 | 278,90 | -2,55% | - |
| 21.02.2025 | 286,90 | 286,90 | 286,20 | 286,20 | 1,63% | - |
| 20.02.2025 | 284,30 | 284,30 | 281,60 | 281,60 | -1,78% | - |
| 19.02.2025 | 286,20 | 286,70 | 286,20 | 286,70 | 2,80% | - |
| 18.02.2025 | 279,30 | 279,30 | 278,90 | 278,90 | -0,04% | - |
| 17.02.2025 | 279,00 | 279,00 | 279,00 | 279,00 | -0,92% | - |
| 14.02.2025 | 283,60 | 283,60 | 281,60 | 281,60 | -2,22% | - |
| 13.02.2025 | 287,90 | 288,00 | 287,90 | 288,00 | -0,52% | - |
| 12.02.2025 | 291,20 | 291,20 | 289,50 | 289,50 | -1,46% | - |
| 11.02.2025 | 290,60 | 293,80 | 290,60 | 293,80 | 0,62% | - |
| 10.02.2025 | 259,10 | 292,00 | 259,10 | 292,00 | 13,00% | 38,00 |
| 07.02.2025 | 257,00 | 258,40 | 257,00 | 258,40 | -0,46% | - |
| 06.02.2025 | 258,30 | 259,60 | 258,30 | 259,60 | 1,53% | - |
| 05.02.2025 | 257,60 | 257,60 | 255,70 | 255,70 | -2,18% | - |
| 04.02.2025 | 260,80 | 261,40 | 260,80 | 261,40 | 0,04% | - |
| 03.02.2025 | 266,40 | 266,40 | 261,30 | 261,30 | -2,21% | - |
| 31.01.2025 | 267,20 | 267,20 | 267,20 | 267,20 | 0,38% | - |
| 30.01.2025 | 266,60 | 266,60 | 266,20 | 266,20 | -1,37% | - |
| 29.01.2025 | 268,50 | 269,90 | 268,50 | 269,90 | 1,54% | - |
| 28.01.2025 | 269,50 | 269,50 | 265,80 | 265,80 | -0,19% | - |
| 27.01.2025 | 266,30 | 266,30 | 266,30 | 266,30 | -2,95% | - |
| 24.01.2025 | 275,90 | 275,90 | 274,40 | 274,40 | -0,47% | - |
| 23.01.2025 | 275,50 | 275,70 | 275,50 | 275,70 | -0,72% | - |
| 22.01.2025 | 277,40 | 277,70 | 277,40 | 277,70 | -0,64% | - |
| 21.01.2025 | 277,20 | 279,50 | 277,20 | 279,50 | -0,89% | - |
| 20.01.2025 | 282,00 | 282,00 | 282,00 | 282,00 | 2,62% | 50,00 |
| 17.01.2025 | 271,50 | 274,80 | 271,50 | 274,80 | 2,42% | - |
| 16.01.2025 | 266,80 | 268,30 | 266,80 | 268,30 | 0,11% | - |
| 15.01.2025 | 267,30 | 270,40 | 267,30 | 268,00 | -0,07% | 5,00 |