237,200€
0,38%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 237,25 | 238,65 | 235,50 | 237,30 | 0,42% | - |
| 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 |
| 14.01.2025 | 267,30 | 268,20 | 267,30 | 268,20 | 0,79% | - |
| 13.01.2025 | 265,40 | 266,10 | 265,40 | 266,10 | -0,41% | - |
| 10.01.2025 | 269,50 | 269,50 | 266,90 | 267,20 | -0,74% | 50,00 |
| 09.01.2025 | 269,20 | 269,20 | 269,20 | 269,20 | 0,26% | - |
| 08.01.2025 | 270,30 | 270,30 | 268,50 | 268,50 | -0,85% | - |
| 07.01.2025 | 268,60 | 270,80 | 268,60 | 270,80 | -1,42% | - |
| 06.01.2025 | 272,30 | 274,70 | 272,30 | 274,70 | 0,26% | - |
| 03.01.2025 | 271,90 | 274,00 | 269,60 | 274,00 | -0,25% | 60,00 |
| 02.01.2025 | 274,30 | 277,30 | 274,30 | 274,70 | -0,40% | 7,00 |
| 30.12.2024 | 275,80 | 275,80 | 275,80 | 275,80 | -1,54% | - |
| 27.12.2024 | 280,10 | 280,10 | 280,10 | 280,10 | 1,27% | - |
| 23.12.2024 | 276,60 | 276,60 | 276,60 | 276,60 | 1,06% | - |
| 20.12.2024 | 273,70 | 273,70 | 273,70 | 273,70 | -0,65% | - |
| 19.12.2024 | 275,50 | 275,50 | 275,50 | 275,50 | -0,83% | - |
| 18.12.2024 | 277,80 | 277,80 | 277,80 | 277,80 | -0,86% | - |
| 17.12.2024 | 280,20 | 280,20 | 280,20 | 280,20 | -0,25% | - |
| 16.12.2024 | 280,90 | 280,90 | 280,90 | 280,90 | -2,19% | - |
| 13.12.2024 | 289,40 | 289,40 | 287,20 | 287,20 | -0,28% | - |
| 12.12.2024 | 280,40 | 288,00 | 280,40 | 288,00 | 0,77% | 100,00 |
| 11.12.2024 | 277,10 | 285,80 | 277,10 | 285,80 | 2,29% | 90,00 |
| 10.12.2024 | 280,80 | 285,00 | 279,40 | 279,40 | -2,82% | 10,00 |
| 09.12.2024 | 278,00 | 287,50 | 278,00 | 287,50 | 2,35% | 30,00 |
| 06.12.2024 | 278,10 | 280,90 | 278,10 | 280,90 | -0,46% | - |
| 05.12.2024 | 278,90 | 282,20 | 278,90 | 282,20 | 1,84% | 20,00 |
| 04.12.2024 | 277,20 | 277,30 | 277,10 | 277,10 | -0,07% | 7,00 |
| 03.12.2024 | 281,10 | 281,10 | 277,30 | 277,30 | -1,35% | 30,00 |
| 02.12.2024 | 279,00 | 281,10 | 279,00 | 281,10 | 0,25% | - |
| 29.11.2024 | 278,20 | 280,40 | 278,20 | 280,40 | 0,79% | - |
| 28.11.2024 | 278,20 | 278,20 | 278,20 | 278,20 | -1,21% | - |
| 27.11.2024 | 280,60 | 281,60 | 280,60 | 281,60 | 0,46% | - |
| 26.11.2024 | 283,30 | 285,40 | 280,30 | 280,30 | -2,40% | 30,00 |
| 25.11.2024 | 277,20 | 287,20 | 277,20 | 287,20 | 4,93% | 7,00 |
| 22.11.2024 | 264,10 | 273,70 | 264,10 | 273,70 | 4,11% | - |
| 21.11.2024 | 263,70 | 263,70 | 262,90 | 262,90 | 0,08% | - |
| 20.11.2024 | 261,60 | 263,30 | 261,60 | 262,70 | -0,11% | 18,00 |
| 19.11.2024 | 265,60 | 265,60 | 263,00 | 263,00 | -0,79% | - |
| 18.11.2024 | 270,40 | 270,40 | 265,10 | 265,10 | -3,07% | - |
| 15.11.2024 | 268,50 | 273,50 | 268,50 | 273,50 | 2,24% | - |
| 14.11.2024 | 269,40 | 269,40 | 267,50 | 267,50 | 0,26% | - |
| 13.11.2024 | 259,80 | 266,80 | 259,80 | 266,80 | 2,65% | - |
| 12.11.2024 | 259,20 | 259,90 | 259,20 | 259,90 | 0,93% | - |
| 11.11.2024 | 253,10 | 257,50 | 253,10 | 257,50 | 0,90% | - |
| 08.11.2024 | 255,30 | 255,30 | 255,20 | 255,20 | -4,06% | - |
| 07.11.2024 | 271,40 | 271,40 | 266,00 | 266,00 | -1,30% | 1,00 |
| 06.11.2024 | 251,10 | 269,50 | 251,10 | 269,50 | 10,22% | 15,00 |
| 05.11.2024 | 242,00 | 244,50 | 242,00 | 244,50 | 0,49% | - |
| 04.11.2024 | 245,20 | 245,30 | 242,90 | 243,30 | -0,57% | 141,00 |
| 01.11.2024 | 244,50 | 244,70 | 244,40 | 244,70 | 0,20% | 4,00 |
| 31.10.2024 | 243,70 | 244,20 | 243,70 | 244,20 | -1,37% | - |
| 30.10.2024 | 247,00 | 247,60 | 247,00 | 247,60 | -0,24% | - |
| 29.10.2024 | 249,90 | 249,90 | 248,20 | 248,20 | -0,96% | - |
| 28.10.2024 | 249,30 | 250,60 | 249,30 | 250,60 | 0,93% | - |
| 25.10.2024 | 245,50 | 248,30 | 245,50 | 248,30 | 1,10% | - |
| 24.10.2024 | 244,80 | 245,60 | 244,80 | 245,60 | -1,41% | - |
| 23.10.2024 | 246,30 | 249,10 | 246,30 | 249,10 | 1,18% | 10,00 |
| 22.10.2024 | 247,30 | 247,30 | 246,20 | 246,20 | -1,76% | - |
| 21.10.2024 | 249,40 | 250,60 | 249,40 | 250,60 | -0,56% | - |