268,000€
0,04%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 268,20 | 272,25 | 263,75 | 268,05 | 0,06% | - |
| 29.01.2025 | 270,35 | 272,25 | 267,20 | 267,90 | -1,02% | - |
| 28.01.2025 | 271,40 | 272,90 | 266,30 | 270,65 | -0,11% | - |
| 27.01.2025 | 273,55 | 276,05 | 266,50 | 270,95 | -1,40% | - |
| 24.01.2025 | 277,85 | 278,15 | 273,15 | 274,80 | -1,54% | - |
| 23.01.2025 | 275,40 | 279,90 | 274,85 | 279,10 | 0,58% | - |
| 22.01.2025 | 279,45 | 281,45 | 276,25 | 277,50 | -0,57% | - |
| 21.01.2025 | 279,00 | 282,65 | 277,70 | 279,10 | 0,32% | - |
| 20.01.2025 | 278,10 | 280,40 | 277,80 | 278,20 | -0,27% | - |
| 17.01.2025 | 273,50 | 280,35 | 273,30 | 278,95 | 2,27% | - |
| 16.01.2025 | 268,65 | 274,60 | 267,60 | 272,75 | 1,72% | - |
| 15.01.2025 | 269,20 | 274,30 | 266,55 | 268,15 | -0,28% | - |
| 14.01.2025 | 269,20 | 272,45 | 266,45 | 268,90 | -0,28% | - |
| 13.01.2025 | 267,25 | 271,15 | 263,30 | 269,65 | 1,07% | - |
| 10.01.2025 | 271,35 | 272,45 | 265,65 | 266,80 | -1,55% | - |
| 09.01.2025 | 271,00 | 271,20 | 269,20 | 271,00 | -0,04% | - |
| 08.01.2025 | 272,15 | 274,50 | 267,85 | 271,10 | -0,35% | - |
| 07.01.2025 | 270,55 | 274,45 | 269,70 | 272,05 | 0,37% | - |
| 06.01.2025 | 274,10 | 277,45 | 270,00 | 271,05 | -1,22% | - |
| 03.01.2025 | 273,90 | 276,20 | 270,65 | 274,40 | 0,22% | - |
| 02.01.2025 | 276,25 | 280,70 | 272,50 | 273,80 | -0,71% | - |
| 30.12.2024 | 277,70 | 278,50 | 275,45 | 275,75 | -0,99% | - |
| 27.12.2024 | 282,05 | 282,50 | 276,65 | 278,50 | 0,23% | - |
| 23.12.2024 | 278,50 | 279,15 | 273,95 | 277,85 | 0,02% | - |
| 20.12.2024 | 275,55 | 280,65 | 272,55 | 277,80 | 0,69% | - |
| 19.12.2024 | 277,45 | 282,35 | 269,45 | 275,90 | -0,58% | - |
| 18.12.2024 | 279,75 | 283,00 | 277,00 | 277,50 | -0,84% | - |
| 17.12.2024 | 281,70 | 282,60 | 276,45 | 279,85 | -0,67% | - |
| 16.12.2024 | 282,85 | 285,35 | 278,95 | 281,75 | -0,51% | - |
| 13.12.2024 | 290,45 | 290,75 | 281,75 | 283,20 | -2,16% | - |
| 12.12.2024 | 282,30 | 290,75 | 281,95 | 289,45 | 2,12% | - |
| 11.12.2024 | 279,05 | 286,05 | 278,95 | 283,45 | 1,59% | - |
| 10.12.2024 | 282,85 | 285,00 | 278,40 | 279,00 | -1,48% | - |
| 09.12.2024 | 277,80 | 286,55 | 277,80 | 283,20 | 1,27% | 15,00 |
| 06.12.2024 | 280,80 | 284,70 | 277,40 | 279,65 | -0,39% | - |
| 05.12.2024 | 277,40 | 286,65 | 277,40 | 280,75 | 0,45% | - |
| 04.12.2024 | 278,55 | 280,35 | 275,10 | 279,50 | 0,76% | 2,00 |
| 03.12.2024 | 283,00 | 284,50 | 276,05 | 277,40 | -1,98% | - |
| 02.12.2024 | 280,15 | 285,30 | 280,10 | 283,00 | -0,14% | - |
| 29.11.2024 | 279,80 | 283,80 | 277,90 | 283,40 | 1,16% | - |
| 28.11.2024 | 280,00 | 280,35 | 279,90 | 280,15 | 0,39% | - |
| 27.11.2024 | 282,55 | 284,35 | 276,60 | 279,05 | -1,24% | - |
| 26.11.2024 | 285,25 | 285,40 | 279,30 | 282,55 | -0,77% | 120,00 |
| 25.11.2024 | 278,50 | 289,70 | 278,40 | 284,75 | 1,97% | 33,00 |
| 22.11.2024 | 266,00 | 284,60 | 265,45 | 279,25 | 5,04% | 14,00 |
| 21.11.2024 | 265,60 | 267,55 | 263,35 | 265,85 | 0,06% | - |
| 20.11.2024 | 263,40 | 268,15 | 262,95 | 265,70 | 1,18% | - |
| 19.11.2024 | 267,40 | 268,35 | 261,75 | 262,60 | -1,74% | - |
| 18.11.2024 | 272,30 | 272,30 | 265,55 | 267,25 | -1,64% | - |
| 15.11.2024 | 270,30 | 276,70 | 269,25 | 271,70 | -0,22% | - |
| 14.11.2024 | 271,30 | 274,70 | 268,10 | 272,30 | 0,33% | 35,00 |
| 13.11.2024 | 261,65 | 273,15 | 261,50 | 271,40 | 3,81% | 4,00 |
| 12.11.2024 | 261,05 | 265,00 | 259,55 | 261,45 | 0,25% | - |
| 11.11.2024 | 254,25 | 264,75 | 254,25 | 260,80 | 2,74% | - |
| 08.11.2024 | 257,15 | 258,00 | 253,00 | 253,85 | -1,03% | - |
| 07.11.2024 | 273,75 | 273,80 | 250,45 | 256,50 | -6,23% | 63,00 |
| 06.11.2024 | 254,70 | 275,35 | 254,20 | 273,55 | 11,00% | - |
| 05.11.2024 | 243,60 | 247,25 | 241,80 | 246,45 | 1,25% | - |
| 04.11.2024 | 246,75 | 247,05 | 240,60 | 243,40 | -2,21% | - |
| 01.11.2024 | 245,10 | 249,70 | 243,35 | 248,90 | 2,36% | - |
| 31.10.2024 | 244,70 | 247,35 | 242,50 | 243,15 | -0,25% | - |
| 30.10.2024 | 246,90 | 249,95 | 243,65 | 243,75 | -0,87% | - |
| 29.10.2024 | 250,95 | 251,90 | 245,20 | 245,90 | -0,81% | - |
| 28.10.2024 | 251,10 | 253,65 | 247,80 | 247,90 | -0,82% | - |
| 25.10.2024 | 247,25 | 250,95 | 246,90 | 249,95 | 1,13% | - |
| 24.10.2024 | 245,65 | 249,25 | 243,75 | 247,15 | 0,04% | 40,00 |
| 23.10.2024 | 248,10 | 250,50 | 244,50 | 247,05 | -0,78% | - |
| 22.10.2024 | 247,20 | 250,30 | 246,25 | 249,00 | -0,26% | - |
| 21.10.2024 | 251,15 | 252,40 | 248,10 | 249,65 | -0,89% | - |
| 18.10.2024 | 251,40 | 253,75 | 250,20 | 251,90 | 0,06% | - |
| 17.10.2024 | 252,45 | 254,65 | 249,90 | 251,75 | -0,34% | - |
| 16.10.2024 | 249,75 | 254,95 | 249,65 | 252,60 | 1,02% | - |
| 15.10.2024 | 252,95 | 254,60 | 249,30 | 250,05 | -0,97% | - |
| 14.10.2024 | 248,05 | 253,25 | 246,85 | 252,50 | 1,79% | - |
| 11.10.2024 | 245,10 | 250,90 | 244,50 | 248,05 | 1,18% | - |
| 10.10.2024 | 246,50 | 247,40 | 243,10 | 245,15 | -0,61% | - |
| 09.10.2024 | 242,30 | 248,25 | 242,05 | 246,65 | 1,73% | - |
| 08.10.2024 | 243,20 | 244,90 | 238,35 | 242,45 | -0,35% | - |
| 07.10.2024 | 243,30 | 244,30 | 241,30 | 243,30 | 0,04% | - |
| 04.10.2024 | 238,70 | 246,05 | 238,70 | 243,20 | 1,23% | - |
| 03.10.2024 | 241,05 | 241,15 | 236,65 | 240,25 | -0,29% | - |
| 02.10.2024 | 239,05 | 241,75 | 236,10 | 240,95 | 0,54% | - |
| 01.10.2024 | 240,80 | 243,75 | 237,30 | 239,65 | -0,62% | - |
| 30.09.2024 | 242,30 | 242,35 | 238,20 | 241,15 | -0,50% | - |
| 27.09.2024 | 243,10 | 248,85 | 241,85 | 242,35 | -0,08% | - |
| 26.09.2024 | 233,05 | 243,60 | 231,50 | 242,55 | 4,52% | - |
| 25.09.2024 | 233,30 | 234,50 | 230,45 | 232,05 | -1,02% | - |
| 24.09.2024 | 234,85 | 236,65 | 232,10 | 234,45 | -0,17% | - |
| 23.09.2024 | 234,70 | 236,40 | 232,95 | 234,85 | 0,21% | - |
| 20.09.2024 | 240,15 | 240,60 | 232,95 | 234,35 | -2,48% | - |
| 19.09.2024 | 237,55 | 243,25 | 237,10 | 240,30 | 1,61% | - |
| 18.09.2024 | 236,95 | 241,20 | 235,30 | 236,50 | -0,13% | - |
| 17.09.2024 | 235,45 | 239,05 | 234,50 | 236,80 | 0,53% | - |
| 16.09.2024 | 236,90 | 239,60 | 234,90 | 235,55 | -0,76% | - |
| 13.09.2024 | 232,80 | 238,60 | 231,55 | 237,35 | 1,78% | 3,00 |
| 12.09.2024 | 233,70 | 234,25 | 228,40 | 233,20 | 0,09% | - |
| 11.09.2024 | 236,10 | 237,20 | 226,00 | 233,00 | -1,94% | - |
| 10.09.2024 | 234,45 | 237,90 | 232,95 | 237,60 | 1,00% | - |
| 09.09.2024 | 232,45 | 237,55 | 230,70 | 235,25 | 1,95% | - |
| 06.09.2024 | 230,00 | 236,25 | 228,20 | 230,75 | -0,30% | - |