261,650€
3,34%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 259,70 | 262,55 | 256,80 | 261,70 | 0,87% | - |
| 08.05.2025 | 252,40 | 262,45 | 252,15 | 259,45 | 3,63% | 4,00 |
| 07.05.2025 | 223,70 | 252,25 | 223,50 | 250,35 | 12,57% | - |
| 06.05.2025 | 223,30 | 224,80 | 220,10 | 222,40 | -0,87% | 125,00 |
| 05.05.2025 | 225,10 | 227,10 | 221,10 | 224,35 | 0,00% | - |
| 02.05.2025 | 220,05 | 226,15 | 218,60 | 224,35 | 2,63% | - |
| 30.04.2025 | 219,00 | 219,10 | 211,55 | 218,60 | 0,48% | - |
| 29.04.2025 | 216,65 | 218,90 | 214,15 | 217,55 | 0,81% | 16,00 |
| 28.04.2025 | 218,25 | 221,75 | 213,35 | 215,80 | -1,30% | - |
| 25.04.2025 | 220,40 | 220,95 | 216,70 | 218,65 | 0,14% | - |
| 24.04.2025 | 210,90 | 219,00 | 209,15 | 218,35 | 3,17% | - |
| 23.04.2025 | 209,40 | 219,75 | 208,00 | 211,65 | 3,14% | - |
| 22.04.2025 | 196,35 | 205,75 | 196,30 | 205,20 | 0,51% | - |
| 17.04.2025 | 202,40 | 208,40 | 198,45 | 204,15 | 1,92% | - |
| 16.04.2025 | 203,85 | 205,10 | 197,10 | 200,30 | -3,05% | - |
| 15.04.2025 | 204,85 | 210,80 | 204,80 | 206,60 | 0,51% | - |
| 14.04.2025 | 202,45 | 208,55 | 201,15 | 205,55 | 1,66% | - |
| 11.04.2025 | 205,90 | 206,75 | 195,52 | 202,20 | -1,56% | - |
| 10.04.2025 | 221,70 | 223,10 | 199,95 | 205,40 | -7,31% | - |
| 09.04.2025 | 194,20 | 223,70 | 192,70 | 221,60 | 10,83% | - |
| 08.04.2025 | 210,95 | 215,20 | 196,60 | 199,95 | -4,12% | 75,00 |
| 07.04.2025 | 200,20 | 217,85 | 196,83 | 208,55 | 0,24% | - |
| 04.04.2025 | 215,10 | 216,25 | 198,90 | 208,05 | -4,06% | - |
| 03.04.2025 | 232,90 | 233,45 | 213,65 | 216,85 | -9,78% | 75,00 |
| 02.04.2025 | 239,35 | 242,65 | 236,10 | 240,35 | 0,29% | - |
| 01.04.2025 | 238,20 | 241,45 | 234,40 | 239,65 | 0,33% | - |
| 31.03.2025 | 238,60 | 240,65 | 230,45 | 238,85 | 0,44% | - |
| 28.03.2025 | 248,30 | 249,40 | 236,00 | 237,80 | -8,17% | - |
| 27.03.2025 | 250,35 | 259,60 | 245,55 | 258,95 | 3,66% | 50,00 |
| 26.03.2025 | 252,70 | 255,30 | 244,95 | 249,80 | 0,26% | - |
| 25.03.2025 | 247,90 | 257,95 | 246,75 | 249,15 | -0,60% | - |
| 24.03.2025 | 240,45 | 253,35 | 240,15 | 250,65 | 1,21% | - |
| 21.03.2025 | 238,10 | 247,75 | 233,35 | 247,65 | -0,28% | 6,00 |
| 20.03.2025 | 239,35 | 249,20 | 236,60 | 248,35 | 0,47% | - |
| 19.03.2025 | 236,35 | 247,25 | 234,75 | 247,20 | 4,22% | 10,00 |
| 18.03.2025 | 239,55 | 240,05 | 233,85 | 237,20 | -1,31% | - |
| 17.03.2025 | 237,55 | 242,15 | 235,70 | 240,35 | -2,97% | - |
| 14.03.2025 | 236,45 | 247,80 | 234,35 | 247,70 | -0,26% | - |
| 13.03.2025 | 240,70 | 248,50 | 234,40 | 248,35 | 3,11% | - |
| 12.03.2025 | 243,55 | 247,95 | 236,80 | 240,85 | -4,99% | - |
| 11.03.2025 | 249,35 | 253,70 | 238,60 | 253,50 | -0,78% | - |
| 10.03.2025 | 254,30 | 255,70 | 246,55 | 255,50 | 0,29% | - |
| 07.03.2025 | 251,25 | 256,30 | 245,75 | 254,75 | 1,11% | - |
| 06.03.2025 | 253,35 | 253,45 | 248,00 | 251,95 | -0,57% | - |
| 05.03.2025 | 253,35 | 255,15 | 247,00 | 253,40 | 0,36% | 100,00 |
| 04.03.2025 | 266,20 | 266,20 | 250,45 | 252,50 | -4,91% | - |
| 03.03.2025 | 276,25 | 278,80 | 264,40 | 265,55 | -4,06% | 2,00 |
| 28.02.2025 | 273,50 | 277,65 | 270,30 | 276,80 | 1,30% | - |
| 27.02.2025 | 275,25 | 281,70 | 272,80 | 273,25 | -0,22% | - |
| 26.02.2025 | 275,75 | 278,65 | 273,45 | 273,85 | -0,25% | - |
| 25.02.2025 | 279,45 | 280,80 | 273,70 | 274,55 | -1,81% | - |
| 24.02.2025 | 282,25 | 284,85 | 277,30 | 279,60 | -0,92% | - |
| 21.02.2025 | 288,95 | 290,75 | 281,10 | 282,20 | -2,27% | - |
| 20.02.2025 | 286,60 | 289,90 | 281,70 | 288,75 | 0,54% | - |
| 19.02.2025 | 288,20 | 289,90 | 286,15 | 287,20 | -0,35% | - |
| 18.02.2025 | 281,00 | 288,35 | 279,45 | 288,20 | 2,33% | - |
| 17.02.2025 | 280,95 | 281,85 | 280,65 | 281,65 | 0,34% | 60,00 |
| 14.02.2025 | 285,95 | 286,25 | 279,40 | 280,70 | -1,66% | - |
| 13.02.2025 | 290,00 | 290,75 | 284,95 | 285,45 | -1,74% | - |
| 12.02.2025 | 292,95 | 294,55 | 288,05 | 290,50 | -0,94% | - |
| 11.02.2025 | 292,75 | 297,35 | 289,70 | 293,25 | -0,02% | - |
| 10.02.2025 | 260,40 | 299,40 | 259,05 | 293,30 | 12,96% | 30,00 |
| 07.02.2025 | 258,85 | 264,10 | 257,55 | 259,65 | 0,41% | - |
| 06.02.2025 | 260,90 | 264,65 | 256,15 | 258,60 | -0,52% | - |
| 05.02.2025 | 259,30 | 261,70 | 256,40 | 259,95 | -0,17% | 120,00 |
| 04.02.2025 | 262,80 | 265,65 | 259,45 | 260,40 | -1,06% | - |
| 03.02.2025 | 267,85 | 269,25 | 259,15 | 263,20 | -1,94% | 75,00 |
| 31.01.2025 | 269,05 | 270,85 | 266,15 | 268,40 | 0,17% | - |
| 30.01.2025 | 268,20 | 272,25 | 263,75 | 267,95 | 0,02% | - |
| 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% | - |