349,500€
-1,24%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 296,00 | 296,20 | 291,45 | 292,60 | -0,17% | - |
| 19.09.2025 | 296,10 | 298,20 | 292,05 | 293,10 | -0,54% | - |
| 18.09.2025 | 293,40 | 298,50 | 291,60 | 294,70 | 2,22% | - |
| 17.09.2025 | 288,65 | 293,20 | 285,75 | 288,30 | 0,80% | - |
| 16.09.2025 | 294,50 | 294,65 | 285,45 | 286,00 | -2,59% | - |
| 15.09.2025 | 294,40 | 296,30 | 290,95 | 293,60 | -0,17% | - |
| 12.09.2025 | 299,10 | 300,60 | 293,30 | 294,10 | -0,93% | - |
| 11.09.2025 | 290,35 | 298,15 | 289,00 | 296,85 | 0,78% | - |
| 10.09.2025 | 293,70 | 294,75 | 291,85 | 294,55 | 1,15% | - |
| 09.09.2025 | 293,00 | 294,85 | 288,55 | 291,20 | -0,92% | - |
| 08.09.2025 | 290,10 | 296,60 | 288,30 | 293,90 | 1,63% | - |
| 05.09.2025 | 293,50 | 295,75 | 287,05 | 289,20 | 0,14% | - |
| 04.09.2025 | 290,85 | 293,65 | 288,80 | 288,80 | 0,21% | - |
| 03.09.2025 | 290,45 | 294,20 | 286,65 | 288,20 | -0,45% | - |
| 02.09.2025 | 291,70 | 293,85 | 286,35 | 289,50 | -0,21% | - |
| 01.09.2025 | 292,95 | 293,45 | 290,10 | 290,10 | -1,31% | - |
| 29.08.2025 | 298,95 | 300,70 | 291,95 | 293,95 | -1,71% | - |
| 28.08.2025 | 299,60 | 302,30 | 298,30 | 299,05 | -0,08% | - |
| 27.08.2025 | 306,20 | 309,45 | 298,25 | 299,30 | -2,05% | - |
| 26.08.2025 | 300,55 | 307,05 | 298,60 | 305,55 | 1,38% | - |
| 25.08.2025 | 299,90 | 301,95 | 298,30 | 301,40 | 0,58% | 28,00 |
| 22.08.2025 | 292,85 | 301,95 | 292,45 | 299,65 | 2,50% | - |
| 21.08.2025 | 292,40 | 295,25 | 289,65 | 292,35 | 0,33% | - |
| 20.08.2025 | 294,25 | 295,45 | 288,90 | 291,40 | -1,19% | - |
| 19.08.2025 | 293,50 | 297,80 | 291,95 | 294,90 | 0,39% | - |
| 18.08.2025 | 291,70 | 295,10 | 289,95 | 293,75 | 0,27% | - |
| 15.08.2025 | 298,65 | 298,85 | 292,00 | 292,95 | -1,81% | - |
| 14.08.2025 | 297,75 | 301,50 | 295,70 | 298,35 | -0,02% | - |
| 13.08.2025 | 290,80 | 298,40 | 290,30 | 298,40 | 2,61% | - |
| 12.08.2025 | 283,85 | 292,30 | 282,40 | 290,80 | 2,29% | - |
| 11.08.2025 | 285,85 | 288,50 | 282,85 | 284,30 | -0,70% | - |
| 08.08.2025 | 285,85 | 290,70 | 281,75 | 286,30 | 0,21% | - |
| 07.08.2025 | 282,20 | 290,00 | 282,05 | 285,70 | 1,31% | - |
| 06.08.2025 | 299,95 | 305,95 | 262,65 | 282,00 | -5,64% | 99,00 |
| 05.08.2025 | 303,95 | 304,95 | 294,25 | 298,85 | -1,27% | - |
| 04.08.2025 | 298,25 | 302,85 | 297,25 | 302,70 | 1,68% | - |
| 01.08.2025 | 306,95 | 307,05 | 290,75 | 297,70 | -3,36% | 20,00 |
| 31.07.2025 | 309,90 | 312,25 | 304,15 | 308,05 | 0,18% | - |
| 30.07.2025 | 306,75 | 310,60 | 305,35 | 307,50 | 0,34% | - |
| 29.07.2025 | 307,85 | 311,40 | 304,75 | 306,45 | -0,23% | - |
| 28.07.2025 | 306,75 | 310,65 | 305,45 | 307,15 | 0,59% | - |