294,900€
-0,20%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 295,85 | 297,65 | 294,40 | 295,30 | -0,07% | - |
| 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% | - |
| 25.07.2025 | 304,55 | 306,55 | 302,95 | 305,35 | 0,53% | - |
| 24.07.2025 | 304,20 | 307,90 | 301,15 | 303,75 | -0,10% | - |
| 23.07.2025 | 302,30 | 307,00 | 301,90 | 304,05 | 1,08% | - |
| 22.07.2025 | 299,85 | 302,95 | 297,15 | 300,80 | 0,22% | - |
| 21.07.2025 | 306,35 | 308,25 | 299,25 | 300,15 | -2,04% | - |
| 18.07.2025 | 307,45 | 308,75 | 303,55 | 306,40 | -0,37% | - |
| 17.07.2025 | 302,50 | 309,25 | 302,45 | 307,55 | 1,77% | 31,00 |
| 16.07.2025 | 297,75 | 306,10 | 295,40 | 302,20 | 1,12% | - |
| 15.07.2025 | 294,60 | 302,60 | 292,75 | 298,85 | 1,60% | 50,00 |
| 14.07.2025 | 292,45 | 295,75 | 291,45 | 294,15 | 0,20% | - |
| 11.07.2025 | 294,25 | 294,95 | 290,50 | 293,55 | -0,49% | - |
| 10.07.2025 | 289,35 | 297,00 | 288,25 | 295,00 | 1,62% | - |
| 09.07.2025 | 288,40 | 292,20 | 287,65 | 290,30 | 0,62% | - |
| 08.07.2025 | 288,95 | 292,65 | 287,40 | 288,50 | -0,26% | - |
| 07.07.2025 | 294,15 | 296,45 | 288,30 | 289,25 | -1,70% | - |
| 04.07.2025 | 293,80 | 294,65 | 291,00 | 294,25 | -0,42% | - |
| 03.07.2025 | 290,80 | 296,50 | 290,55 | 295,50 | 1,76% | - |
| 02.07.2025 | 287,85 | 290,90 | 285,55 | 290,40 | 1,13% | 20,00 |
| 01.07.2025 | 281,35 | 289,35 | 280,05 | 287,15 | 1,83% | 8,00 |
| 30.06.2025 | 282,65 | 285,90 | 279,95 | 282,00 | 0,09% | - |
| 27.06.2025 | 278,65 | 283,15 | 277,75 | 281,75 | 1,08% | - |
| 26.06.2025 | 276,45 | 279,20 | 275,40 | 278,75 | 0,74% | - |
| 25.06.2025 | 280,80 | 281,75 | 276,30 | 276,70 | -1,44% | - |
| 24.06.2025 | 281,10 | 283,45 | 278,95 | 280,75 | 0,41% | - |
| 23.06.2025 | 278,65 | 281,55 | 275,00 | 279,60 | 0,23% | - |
| 20.06.2025 | 278,80 | 282,85 | 275,75 | 278,95 | 0,58% | - |
| 19.06.2025 | 280,65 | 280,70 | 277,35 | 277,35 | -1,07% | - |
| 18.06.2025 | 278,90 | 282,90 | 276,80 | 280,35 | 0,50% | - |
| 17.06.2025 | 279,45 | 281,30 | 277,95 | 278,95 | -0,61% | - |
| 16.06.2025 | 275,65 | 281,55 | 275,30 | 280,65 | 2,00% | - |
| 13.06.2025 | 277,75 | 281,25 | 274,15 | 275,15 | -1,73% | - |
| 12.06.2025 | 281,00 | 281,45 | 275,40 | 280,00 | -1,10% | - |
| 11.06.2025 | 283,80 | 286,25 | 281,05 | 283,10 | -0,58% | - |
| 10.06.2025 | 283,70 | 286,10 | 281,00 | 284,75 | 0,35% | - |
| 09.06.2025 | 283,55 | 287,55 | 283,45 | 283,75 | -0,26% | - |
| 06.06.2025 | 281,25 | 285,15 | 281,05 | 284,50 | 1,55% | 1,00 |
| 05.06.2025 | 279,20 | 282,80 | 277,95 | 280,15 | 0,27% | - |
| 04.06.2025 | 278,60 | 281,15 | 276,40 | 279,40 | 0,31% | - |
| 03.06.2025 | 276,85 | 280,50 | 275,95 | 278,55 | 0,47% | - |
| 02.06.2025 | 275,70 | 278,65 | 271,85 | 277,25 | -0,16% | 16,00 |
| 30.05.2025 | 278,95 | 284,35 | 274,85 | 277,70 | 0,25% | 3,00 |
| 29.05.2025 | 279,90 | 282,70 | 272,30 | 277,00 | 0,11% | - |
| 28.05.2025 | 276,40 | 279,00 | 275,30 | 276,70 | 0,14% | - |
| 27.05.2025 | 271,30 | 276,35 | 269,45 | 276,30 | 1,64% | - |
| 26.05.2025 | 270,15 | 272,10 | 270,15 | 271,85 | 1,13% | - |
| 23.05.2025 | 270,15 | 271,40 | 265,15 | 268,80 | -1,01% | 6,00 |
| 22.05.2025 | 266,80 | 274,25 | 264,50 | 271,55 | 1,88% | 50,00 |
| 21.05.2025 | 270,65 | 272,70 | 265,45 | 266,55 | -2,38% | - |
| 20.05.2025 | 272,85 | 274,80 | 271,05 | 273,05 | -0,44% | - |
| 19.05.2025 | 272,60 | 275,75 | 268,85 | 274,25 | -1,03% | - |
| 16.05.2025 | 274,30 | 277,25 | 272,90 | 277,10 | 0,69% | - |
| 15.05.2025 | 273,75 | 277,55 | 272,30 | 275,20 | -0,04% | - |