328,750€
-0,80%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 332,90 | 334,35 | 328,25 | 328,75 | -1,01% | 480,00 |
| 13.02.2026 | 327,05 | 335,40 | 320,25 | 332,10 | 3,46% | - |
| 12.02.2026 | 343,10 | 354,45 | 320,40 | 321,00 | -6,36% | 170,00 |
| 11.02.2026 | 347,05 | 357,85 | 342,65 | 342,80 | -1,18% | 520,00 |
| 10.02.2026 | 345,65 | 351,90 | 342,15 | 346,90 | 0,65% | 81,00 |
| 09.02.2026 | 350,45 | 351,70 | 344,25 | 344,65 | -1,81% | - |
| 06.02.2026 | 344,15 | 355,55 | 337,30 | 351,00 | 2,21% | - |
| 05.02.2026 | 365,10 | 367,65 | 329,50 | 343,40 | -5,76% | 663,00 |
| 04.02.2026 | 364,45 | 371,55 | 358,45 | 364,40 | -0,03% | - |
| 03.02.2026 | 364,45 | 368,05 | 360,20 | 364,50 | 0,14% | 580,00 |
| 02.02.2026 | 352,10 | 364,05 | 351,45 | 364,00 | 2,36% | 84,00 |
| 30.01.2026 | 355,30 | 357,10 | 350,30 | 355,60 | -0,29% | - |
| 29.01.2026 | 347,20 | 357,95 | 347,05 | 356,65 | 2,72% | - |
| 28.01.2026 | 351,30 | 355,35 | 346,70 | 347,20 | -0,49% | - |
| 27.01.2026 | 354,95 | 356,35 | 347,80 | 348,90 | -1,37% | 1.600,00 |
| 26.01.2026 | 351,75 | 354,65 | 350,70 | 353,75 | 0,33% | 216,00 |
| 23.01.2026 | 364,10 | 365,30 | 351,85 | 352,60 | -2,41% | - |
| 22.01.2026 | 360,25 | 366,40 | 359,05 | 361,30 | 0,44% | 1.700,00 |
| 21.01.2026 | 345,30 | 361,45 | 343,05 | 359,70 | 4,35% | - |
| 20.01.2026 | 351,75 | 351,85 | 342,45 | 344,70 | -2,54% | 240,00 |
| 19.01.2026 | 354,05 | 354,70 | 352,65 | 353,70 | -1,26% | - |
| 16.01.2026 | 363,75 | 365,05 | 357,35 | 358,20 | -1,28% | - |
| 15.01.2026 | 359,05 | 366,90 | 359,05 | 362,85 | 1,23% | - |
| 14.01.2026 | 357,40 | 359,15 | 354,40 | 358,45 | 0,15% | - |
| 13.01.2026 | 354,45 | 360,10 | 354,30 | 357,90 | 0,76% | - |
| 12.01.2026 | 349,90 | 356,05 | 346,75 | 355,20 | 0,65% | - |
| 09.01.2026 | 346,60 | 354,35 | 346,15 | 352,90 | 1,99% | - |
| 08.01.2026 | 349,55 | 353,00 | 343,70 | 346,00 | -1,23% | - |
| 07.01.2026 | 353,00 | 358,60 | 348,75 | 350,30 | -0,74% | - |
| 06.01.2026 | 345,35 | 353,95 | 338,90 | 352,90 | 2,35% | - |
| 05.01.2026 | 341,80 | 352,90 | 340,15 | 344,80 | 1,56% | 72,00 |
| 02.01.2026 | 331,75 | 340,10 | 331,65 | 339,50 | 1,71% | - |
| 30.12.2025 | 336,35 | 337,70 | 333,80 | 333,80 | -1,10% | - |
| 29.12.2025 | 339,40 | 342,25 | 336,00 | 337,50 | -0,07% | - |
| 23.12.2025 | 338,30 | 339,95 | 335,85 | 337,75 | -0,16% | - |
| 22.12.2025 | 338,85 | 339,55 | 334,90 | 338,30 | 0,48% | - |
| 19.12.2025 | 334,25 | 338,45 | 334,00 | 336,70 | 0,72% | - |
| 18.12.2025 | 332,45 | 338,85 | 332,30 | 334,30 | 0,71% | - |
| 17.12.2025 | 342,75 | 344,95 | 330,00 | 331,95 | -2,74% | - |
| 16.12.2025 | 340,05 | 350,65 | 338,85 | 341,30 | -0,09% | - |
| 15.12.2025 | 346,35 | 350,00 | 341,05 | 341,60 | -0,86% | - |
| 12.12.2025 | 351,90 | 356,40 | 342,70 | 344,55 | -2,64% | - |
| 11.12.2025 | 348,15 | 354,70 | 346,30 | 353,90 | 0,85% | - |
| 10.12.2025 | 344,40 | 353,30 | 342,40 | 350,90 | 1,56% | - |
| 09.12.2025 | 345,70 | 349,20 | 343,85 | 345,50 | 0,03% | - |
| 08.12.2025 | 348,50 | 349,40 | 343,55 | 345,40 | -0,29% | 2,00 |
| 05.12.2025 | 347,15 | 353,25 | 345,00 | 346,40 | 0,29% | - |
| 04.12.2025 | 343,60 | 349,45 | 342,30 | 345,40 | 0,85% | 20,00 |
| 03.12.2025 | 336,65 | 344,20 | 333,45 | 342,50 | 1,54% | - |
| 02.12.2025 | 335,50 | 339,00 | 333,35 | 337,30 | -0,35% | - |
| 01.12.2025 | 339,35 | 341,60 | 335,80 | 338,50 | -0,62% | - |
| 28.11.2025 | 340,55 | 343,80 | 339,10 | 340,60 | 0,21% | - |
| 27.11.2025 | 339,75 | 340,60 | 339,75 | 339,90 | -0,41% | - |
| 26.11.2025 | 339,05 | 343,20 | 337,30 | 341,30 | 0,89% | - |
| 25.11.2025 | 333,45 | 339,20 | 332,25 | 338,30 | 1,02% | - |
| 24.11.2025 | 330,05 | 335,95 | 326,55 | 334,90 | 1,84% | - |
| 21.11.2025 | 320,35 | 334,70 | 318,60 | 328,85 | 1,95% | - |
| 20.11.2025 | 327,60 | 331,75 | 320,30 | 322,55 | -0,02% | - |
| 19.11.2025 | 315,90 | 324,10 | 315,60 | 322,60 | 2,09% | - |
| 18.11.2025 | 317,00 | 320,25 | 313,65 | 316,00 | -0,54% | 32,00 |
| 17.11.2025 | 324,70 | 331,10 | 316,10 | 317,70 | -1,97% | - |
| 14.11.2025 | 326,05 | 332,05 | 312,10 | 324,10 | -0,55% | 24,00 |
| 13.11.2025 | 341,25 | 341,30 | 323,95 | 325,90 | -3,89% | - |
| 12.11.2025 | 339,50 | 344,10 | 337,65 | 339,10 | 0,68% | - |
| 11.11.2025 | 340,00 | 341,70 | 334,30 | 336,80 | -0,77% | - |
| 10.11.2025 | 324,95 | 340,90 | 322,80 | 339,40 | 5,26% | - |
| 07.11.2025 | 323,60 | 325,40 | 314,75 | 322,45 | -0,60% | - |
| 06.11.2025 | 314,80 | 352,85 | 304,00 | 324,40 | 2,66% | - |
| 05.11.2025 | 312,90 | 318,60 | 308,20 | 316,00 | 1,09% | 2,00 |
| 04.11.2025 | 313,95 | 314,95 | 310,00 | 312,60 | -0,95% | - |
| 03.11.2025 | 319,55 | 322,25 | 312,30 | 315,60 | -1,31% | - |
| 31.10.2025 | 316,50 | 321,25 | 314,30 | 319,80 | 1,93% | - |
| 30.10.2025 | 318,35 | 323,90 | 313,55 | 313,75 | 1,80% | - |
| 29.10.2025 | 312,10 | 320,30 | 308,05 | 308,20 | -0,10% | - |
| 28.10.2025 | 309,70 | 311,75 | 305,15 | 308,50 | -0,77% | - |
| 27.10.2025 | 309,05 | 313,20 | 307,70 | 310,90 | 0,42% | - |
| 24.10.2025 | 308,60 | 311,35 | 305,75 | 309,60 | 3,17% | - |
| 23.10.2025 | 302,45 | 307,80 | 300,10 | 300,10 | -1,09% | - |
| 22.10.2025 | 305,45 | 310,55 | 300,55 | 303,40 | -1,08% | - |
| 21.10.2025 | 303,25 | 309,40 | 301,70 | 306,70 | 1,17% | - |
| 20.10.2025 | 299,00 | 304,55 | 296,95 | 303,15 | 2,04% | - |
| 17.10.2025 | 295,00 | 298,70 | 291,65 | 297,10 | 0,02% | - |
| 16.10.2025 | 302,15 | 304,00 | 294,70 | 297,05 | -1,08% | - |
| 15.10.2025 | 297,05 | 302,95 | 296,65 | 300,30 | 1,35% | - |
| 14.10.2025 | 290,80 | 300,90 | 289,20 | 296,30 | 1,06% | - |
| 13.10.2025 | 291,05 | 294,95 | 290,40 | 293,20 | 2,30% | - |
| 10.10.2025 | 296,65 | 300,25 | 286,45 | 286,60 | -3,44% | - |
| 09.10.2025 | 299,00 | 302,65 | 294,35 | 296,80 | -0,40% | - |
| 08.10.2025 | 296,55 | 300,90 | 294,30 | 298,00 | 1,15% | - |
| 07.10.2025 | 297,85 | 309,10 | 292,05 | 294,60 | -1,01% | - |
| 06.10.2025 | 298,90 | 302,05 | 296,90 | 297,60 | 0,54% | - |
| 03.10.2025 | 297,95 | 301,20 | 294,90 | 296,00 | -0,64% | - |
| 02.10.2025 | 298,00 | 301,80 | 294,70 | 297,90 | 0,17% | - |
| 01.10.2025 | 295,85 | 299,95 | 294,15 | 297,40 | 0,64% | - |
| 30.09.2025 | 293,55 | 298,70 | 292,10 | 295,50 | 0,75% | 50,00 |
| 29.09.2025 | 293,95 | 295,65 | 292,20 | 293,30 | 0,10% | - |
| 26.09.2025 | 291,15 | 295,25 | 290,90 | 293,00 | 0,62% | - |
| 25.09.2025 | 291,80 | 293,70 | 288,10 | 291,20 | -0,38% | - |
| 24.09.2025 | 290,95 | 295,15 | 289,40 | 292,30 | 0,93% | - |
| 23.09.2025 | 292,70 | 295,50 | 288,40 | 289,60 | -1,03% | - |