246,500€
1,32%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 243,95 | 246,45 | 242,00 | 245,45 | 0,88% | - |
| 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% | - |
| 18.10.2024 | 249,60 | 252,00 | 249,60 | 252,00 | 0,56% | 20,00 |
| 17.10.2024 | 250,70 | 250,70 | 250,60 | 250,60 | -0,08% | - |
| 16.10.2024 | 248,10 | 250,80 | 248,10 | 250,80 | -0,40% | - |
| 15.10.2024 | 251,20 | 251,80 | 251,20 | 251,80 | 1,57% | 20,00 |
| 14.10.2024 | 246,40 | 247,90 | 246,40 | 247,90 | 0,73% | - |
| 11.10.2024 | 243,50 | 246,10 | 243,50 | 246,10 | 1,07% | - |
| 10.10.2024 | 244,80 | 244,80 | 243,50 | 243,50 | 0,50% | - |
| 09.10.2024 | 240,60 | 242,30 | 240,60 | 242,30 | 1,21% | - |
| 08.10.2024 | 241,60 | 241,60 | 239,40 | 239,40 | -0,79% | - |
| 07.10.2024 | 241,60 | 241,60 | 241,30 | 241,30 | -1,15% | - |
| 04.10.2024 | 238,80 | 244,10 | 238,80 | 244,10 | 1,96% | - |
| 03.10.2024 | 239,40 | 239,40 | 239,40 | 239,40 | 0,63% | - |
| 02.10.2024 | 237,50 | 237,90 | 237,50 | 237,90 | -0,08% | - |
| 01.10.2024 | 239,10 | 244,00 | 238,10 | 238,10 | 0,13% | 20,00 |
| 30.09.2024 | 239,00 | 239,00 | 237,80 | 237,80 | -2,38% | 3,00 |
| 27.09.2024 | 241,50 | 243,60 | 241,50 | 243,60 | 3,05% | - |
| 26.09.2024 | 232,20 | 236,40 | 232,20 | 236,40 | 2,78% | - |
| 25.09.2024 | 231,70 | 231,70 | 230,00 | 230,00 | -1,84% | - |
| 24.09.2024 | 233,20 | 234,30 | 233,20 | 234,30 | 0,13% | - |
| 23.09.2024 | 233,10 | 234,00 | 233,10 | 234,00 | 0,26% | - |
| 20.09.2024 | 238,40 | 238,40 | 233,40 | 233,40 | -2,22% | - |
| 19.09.2024 | 236,00 | 238,70 | 236,00 | 238,70 | 1,40% | - |
| 18.09.2024 | 235,40 | 235,40 | 235,40 | 235,40 | 0,09% | - |
| 17.09.2024 | 233,80 | 235,20 | 233,80 | 235,20 | -0,76% | - |
| 16.09.2024 | 235,30 | 237,00 | 235,30 | 237,00 | 1,37% | - |
| 13.09.2024 | 231,10 | 233,80 | 231,10 | 233,80 | 1,87% | - |
| 12.09.2024 | 232,00 | 232,00 | 229,50 | 229,50 | 1,06% | - |
| 11.09.2024 | 234,50 | 238,30 | 227,10 | 227,10 | -3,57% | 43,00 |
| 10.09.2024 | 232,90 | 235,50 | 232,90 | 235,50 | 0,56% | - |
| 09.09.2024 | 231,60 | 234,20 | 231,60 | 234,20 | 0,69% | - |
| 06.09.2024 | 230,10 | 232,60 | 230,10 | 232,60 | 1,88% | - |
| 05.09.2024 | 229,20 | 229,20 | 228,30 | 228,30 | -2,64% | - |
| 04.09.2024 | 233,20 | 234,50 | 233,20 | 234,50 | -1,10% | - |
| 03.09.2024 | 243,30 | 244,80 | 237,10 | 237,10 | -2,55% | 3,00 |
| 02.09.2024 | 243,30 | 243,30 | 243,30 | 243,30 | 1,16% | - |
| 30.08.2024 | 238,50 | 240,50 | 238,50 | 240,50 | 1,65% | - |
| 29.08.2024 | 232,50 | 236,60 | 232,50 | 236,60 | 0,08% | - |
| 28.08.2024 | 233,90 | 236,40 | 233,90 | 236,40 | -0,55% | - |
| 27.08.2024 | 237,70 | 237,70 | 237,70 | 237,70 | -0,50% | - |
| 26.08.2024 | 239,90 | 243,20 | 238,90 | 238,90 | 1,14% | 40,00 |
| 23.08.2024 | 234,60 | 236,20 | 234,60 | 236,20 | -0,08% | - |
| 22.08.2024 | 235,80 | 236,40 | 235,80 | 236,40 | -0,08% | - |
| 21.08.2024 | 236,50 | 236,60 | 236,50 | 236,60 | -0,63% | - |
| 20.08.2024 | 237,10 | 238,10 | 237,10 | 238,10 | 0,59% | - |
| 19.08.2024 | 235,30 | 239,10 | 235,30 | 236,70 | -0,84% | 100,00 |
| 16.08.2024 | 238,10 | 238,70 | 238,10 | 238,70 | -0,58% | - |
| 15.08.2024 | 235,10 | 240,10 | 235,10 | 240,10 | 2,04% | - |
| 14.08.2024 | 234,40 | 235,30 | 234,40 | 235,30 | 1,34% | - |
| 13.08.2024 | 232,20 | 232,50 | 232,20 | 232,20 | 0,22% | 21,00 |
| 12.08.2024 | 234,10 | 234,10 | 231,70 | 231,70 | -0,94% | - |
| 09.08.2024 | 234,80 | 234,80 | 233,90 | 233,90 | 1,87% | - |
| 08.08.2024 | 225,10 | 229,60 | 225,10 | 229,60 | -1,20% | - |
| 07.08.2024 | 228,60 | 232,40 | 228,60 | 232,40 | 1,26% | - |
| 06.08.2024 | 226,70 | 229,50 | 226,70 | 229,50 | 1,91% | - |
| 05.08.2024 | 225,20 | 225,20 | 225,20 | 225,20 | -6,56% | - |
| 02.08.2024 | 241,10 | 241,10 | 241,00 | 241,00 | -4,48% | 25,00 |
| 01.08.2024 | 256,00 | 256,00 | 252,30 | 252,30 | -1,29% | - |
| 31.07.2024 | 253,10 | 255,60 | 253,10 | 255,60 | 1,83% | - |
| 30.07.2024 | 249,00 | 251,00 | 249,00 | 251,00 | -0,91% | - |
| 29.07.2024 | 253,30 | 253,30 | 253,30 | 253,30 | 0,40% | 10,00 |
| 26.07.2024 | 247,70 | 252,30 | 247,70 | 252,30 | 3,32% | - |
| 25.07.2024 | 240,30 | 244,20 | 240,30 | 244,20 | -0,37% | 33,00 |
| 24.07.2024 | 247,30 | 247,30 | 245,10 | 245,10 | -2,93% | - |
| 23.07.2024 | 250,30 | 252,50 | 250,30 | 252,50 | 2,52% | - |
| 22.07.2024 | 250,00 | 250,00 | 246,30 | 246,30 | -1,00% | 50,00 |
| 19.07.2024 | 248,00 | 248,80 | 248,00 | 248,80 | -2,47% | - |
| 18.07.2024 | 260,90 | 260,90 | 255,10 | 255,10 | -3,84% | - |
| 17.07.2024 | 266,80 | 266,80 | 265,30 | 265,30 | -0,26% | - |
| 16.07.2024 | 259,60 | 266,00 | 259,60 | 266,00 | 1,64% | - |
| 15.07.2024 | 258,10 | 261,70 | 258,10 | 261,70 | 2,23% | - |
| 12.07.2024 | 249,80 | 256,00 | 249,80 | 256,00 | 5,79% | 20,00 |
| 11.07.2024 | 242,00 | 242,00 | 242,00 | 242,00 | 1,21% | - |
| 10.07.2024 | 239,10 | 239,10 | 239,10 | 239,10 | -1,48% | - |
| 09.07.2024 | 242,70 | 242,70 | 242,70 | 242,70 | 0,58% | - |
| 08.07.2024 | 241,30 | 241,30 | 241,30 | 241,30 | -1,11% | - |
| 05.07.2024 | 244,00 | 244,00 | 244,00 | 244,00 | -0,16% | 12,00 |
| 04.07.2024 | 244,40 | 244,40 | 244,40 | 244,40 | 0,16% | - |
| 03.07.2024 | 244,00 | 244,00 | 244,00 | 244,00 | -0,29% | - |
| 02.07.2024 | 244,70 | 244,70 | 244,70 | 244,70 | -3,51% | - |
| 01.07.2024 | 253,60 | 253,60 | 253,60 | 253,60 | 2,18% | - |
| 28.06.2024 | 248,20 | 248,20 | 248,20 | 248,20 | 0,57% | - |
| 27.06.2024 | 246,80 | 246,80 | 246,80 | 246,80 | 0,33% | - |
| 26.06.2024 | 246,00 | 246,00 | 246,00 | 246,00 | 0,33% | - |
| 25.06.2024 | 245,20 | 245,20 | 245,20 | 245,20 | 2,51% | - |
| 24.06.2024 | 239,20 | 239,20 | 239,20 | 239,20 | -0,95% | - |
| 21.06.2024 | 240,80 | 241,50 | 240,80 | 241,50 | 0,58% | - |
| 20.06.2024 | 240,50 | 240,50 | 240,10 | 240,10 | 0,00% | - |
| 19.06.2024 | 240,10 | 240,10 | 240,10 | 240,10 | -0,37% | - |