268,050€
-0,69%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 268,80 | 270,85 | 266,60 | 268,80 | -0,41% | - |
| 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% | - |
| 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% | - |