298,250€
1,79%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 276,10 | 276,10 | 276,10 | 276,10 | -1,11% | - |
| 19.06.2025 | 279,20 | 279,20 | 279,20 | 279,20 | 0,83% | - |
| 18.06.2025 | 276,90 | 276,90 | 276,90 | 276,90 | -0,07% | - |
| 17.06.2025 | 277,10 | 277,10 | 277,10 | 277,10 | 1,24% | - |
| 16.06.2025 | 273,70 | 273,70 | 273,70 | 273,70 | -0,76% | - |
| 13.06.2025 | 275,80 | 275,80 | 275,80 | 275,80 | -1,25% | - |
| 12.06.2025 | 279,30 | 279,30 | 279,30 | 279,30 | -0,92% | - |
| 11.06.2025 | 281,90 | 281,90 | 281,90 | 281,90 | -0,39% | - |
| 10.06.2025 | 281,80 | 283,00 | 281,80 | 283,00 | 0,50% | 2,00 |
| 09.06.2025 | 281,60 | 281,60 | 281,60 | 281,60 | 0,86% | - |
| 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% | - |