408,300€
1,47%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 402,85 | 410,35 | 394,75 | 408,30 | 1,44% | - |
| 15.07.2026 | 411,75 | 417,65 | 397,45 | 402,50 | -2,00% | 66,00 |
| 14.07.2026 | 404,45 | 412,55 | 403,20 | 410,70 | 1,51% | 72,00 |
| 13.07.2026 | 411,65 | 412,60 | 402,90 | 404,60 | -2,26% | - |
| 10.07.2026 | 408,00 | 415,55 | 406,00 | 413,95 | 1,19% | 60,00 |
| 09.07.2026 | 407,10 | 414,85 | 401,35 | 409,10 | 1,41% | 527,00 |
| 08.07.2026 | 410,20 | 410,55 | 400,25 | 403,40 | -1,80% | - |
| 07.07.2026 | 421,15 | 422,15 | 401,85 | 410,80 | -2,68% | - |
| 06.07.2026 | 419,10 | 426,90 | 414,70 | 422,10 | 1,24% | 8.864,00 |
| 03.07.2026 | 413,30 | 417,05 | 409,65 | 416,95 | 1,05% | 147,00 |
| 02.07.2026 | 424,10 | 424,50 | 404,40 | 412,60 | -2,78% | - |
| 01.07.2026 | 432,95 | 440,45 | 422,75 | 424,40 | -2,09% | - |
| 30.06.2026 | 424,40 | 435,45 | 422,90 | 433,45 | 2,71% | 260,00 |
| 29.06.2026 | 423,05 | 425,70 | 415,55 | 422,00 | 0,85% | - |
| 26.06.2026 | 418,20 | 420,60 | 411,10 | 418,45 | -0,72% | - |
| 25.06.2026 | 407,40 | 427,05 | 407,20 | 421,50 | 3,89% | 202,00 |
| 24.06.2026 | 402,40 | 409,60 | 402,25 | 405,70 | 1,15% | - |
| 23.06.2026 | 414,60 | 415,15 | 400,45 | 401,10 | -4,09% | 318,00 |
| 22.06.2026 | 413,35 | 419,45 | 411,15 | 418,20 | 1,44% | 1.227,00 |
| 19.06.2026 | 412,65 | 413,65 | 411,75 | 412,25 | -0,13% | - |
| 18.06.2026 | 401,25 | 414,65 | 400,65 | 412,80 | 3,41% | - |
| 17.06.2026 | 402,75 | 407,45 | 397,50 | 399,20 | -0,65% | - |
| 16.06.2026 | 401,35 | 409,10 | 400,30 | 401,80 | 0,37% | 1.150,00 |
| 15.06.2026 | 400,50 | 407,85 | 400,20 | 400,30 | 0,84% | - |
| 12.06.2026 | 395,80 | 400,60 | 394,70 | 396,95 | 0,42% | 315,00 |
| 11.06.2026 | 382,75 | 396,85 | 382,10 | 395,30 | 3,66% | - |
| 10.06.2026 | 397,50 | 401,00 | 381,00 | 381,35 | -4,38% | - |
| 09.06.2026 | 392,50 | 401,90 | 386,65 | 398,80 | 1,84% | - |
| 08.06.2026 | 387,20 | 392,70 | 387,15 | 391,60 | 1,32% | 348,00 |
| 05.06.2026 | 395,40 | 397,05 | 383,10 | 386,50 | -2,77% | - |
| 04.06.2026 | 396,10 | 399,60 | 393,30 | 397,50 | -0,16% | - |
| 03.06.2026 | 398,20 | 403,60 | 395,05 | 398,15 | -0,06% | - |
| 02.06.2026 | 391,30 | 399,70 | 390,65 | 398,40 | 1,43% | 260,00 |
| 01.06.2026 | 388,25 | 393,25 | 384,40 | 392,80 | 1,52% | 108,00 |
| 29.05.2026 | 391,00 | 392,70 | 386,80 | 386,90 | -0,92% | - |
| 28.05.2026 | 392,70 | 393,90 | 385,00 | 390,50 | -0,46% | 90,00 |
| 27.05.2026 | 392,00 | 395,30 | 391,20 | 392,30 | -0,03% | - |
| 26.05.2026 | 394,30 | 395,50 | 389,45 | 392,40 | -0,77% | 384,00 |
| 25.05.2026 | 394,00 | 398,00 | 391,25 | 395,45 | 1,45% | - |
| 22.05.2026 | 380,05 | 391,30 | 379,70 | 389,80 | 2,90% | 36,00 |
| 21.05.2026 | 375,15 | 379,95 | 371,25 | 378,80 | 1,00% | - |
| 20.05.2026 | 363,45 | 376,90 | 363,45 | 375,05 | 3,05% | - |
| 19.05.2026 | 373,80 | 375,35 | 361,15 | 363,95 | -2,78% | - |
| 18.05.2026 | 382,35 | 386,25 | 372,40 | 374,35 | -3,06% | 420,00 |
| 15.05.2026 | 389,30 | 390,85 | 381,00 | 386,15 | -0,91% | 315,00 |
| 14.05.2026 | 389,20 | 393,00 | 386,40 | 389,70 | 0,28% | - |
| 13.05.2026 | 388,35 | 392,20 | 385,45 | 388,60 | 0,22% | - |
| 12.05.2026 | 387,70 | 391,70 | 381,55 | 387,75 | 0,03% | - |
| 11.05.2026 | 386,75 | 392,25 | 379,75 | 387,65 | 0,62% | 2.000,00 |
| 08.05.2026 | 383,10 | 386,25 | 379,10 | 385,25 | 0,71% | - |
| 07.05.2026 | 391,60 | 392,40 | 379,75 | 382,55 | -2,16% | - |
| 06.05.2026 | 377,80 | 392,90 | 373,80 | 391,00 | 4,94% | 46,00 |
| 05.05.2026 | 343,40 | 388,15 | 342,50 | 372,60 | 8,77% | - |
| 04.05.2026 | 348,65 | 351,40 | 342,45 | 342,55 | -1,74% | - |
| 30.04.2026 | 342,05 | 349,85 | 341,50 | 348,60 | 1,81% | - |
| 29.04.2026 | 343,70 | 345,25 | 339,10 | 342,40 | -0,10% | - |
| 28.04.2026 | 347,25 | 348,45 | 340,15 | 342,75 | -1,31% | - |
| 27.04.2026 | 342,00 | 349,75 | 340,75 | 347,30 | 1,42% | - |
| 24.04.2026 | 350,70 | 352,55 | 340,65 | 342,45 | -2,12% | - |
| 23.04.2026 | 346,25 | 352,40 | 345,65 | 349,85 | 0,60% | - |
| 22.04.2026 | 351,70 | 353,60 | 345,80 | 347,75 | -0,60% | - |
| 21.04.2026 | 351,75 | 357,45 | 349,55 | 349,85 | -0,31% | - |
| 20.04.2026 | 351,70 | 354,95 | 350,00 | 350,95 | -0,81% | 1.165,00 |
| 17.04.2026 | 342,15 | 355,15 | 341,95 | 353,80 | 3,47% | 126,00 |
| 16.04.2026 | 337,35 | 343,95 | 336,80 | 341,95 | 1,56% | - |
| 15.04.2026 | 343,55 | 346,60 | 334,65 | 336,70 | -1,75% | - |
| 14.04.2026 | 345,95 | 348,50 | 342,55 | 342,70 | -1,14% | - |
| 13.04.2026 | 336,50 | 346,95 | 335,25 | 346,65 | 2,74% | - |
| 10.04.2026 | 337,85 | 340,05 | 335,15 | 337,40 | 0,06% | - |
| 09.04.2026 | 333,80 | 339,10 | 330,15 | 337,20 | 0,88% | - |
| 08.04.2026 | 330,50 | 336,75 | 326,15 | 334,25 | 4,88% | 690,00 |
| 07.04.2026 | 318,40 | 320,60 | 313,85 | 318,70 | 0,71% | - |
| 02.04.2026 | 315,35 | 320,50 | 310,90 | 316,45 | -0,66% | - |
| 01.04.2026 | 311,75 | 320,40 | 309,65 | 318,55 | 2,61% | 156,00 |
| 31.03.2026 | 306,25 | 311,85 | 302,40 | 310,45 | 2,09% | - |
| 30.03.2026 | 306,10 | 309,85 | 303,40 | 304,10 | -0,23% | - |
| 27.03.2026 | 308,75 | 309,05 | 304,60 | 304,80 | -1,07% | - |
| 26.03.2026 | 310,70 | 314,35 | 307,70 | 308,10 | -1,20% | - |
| 25.03.2026 | 312,30 | 316,40 | 309,75 | 311,85 | -0,18% | - |
| 24.03.2026 | 308,50 | 314,05 | 305,30 | 312,40 | 1,38% | 287,00 |
| 23.03.2026 | 304,35 | 316,75 | 299,95 | 308,15 | 0,20% | 190,00 |
| 20.03.2026 | 306,80 | 309,05 | 302,95 | 307,55 | 0,34% | - |
| 19.03.2026 | 309,60 | 311,05 | 303,75 | 306,50 | -0,92% | 240,00 |
| 18.03.2026 | 311,30 | 314,50 | 307,50 | 309,35 | -0,37% | 175,00 |
| 17.03.2026 | 313,30 | 319,40 | 301,85 | 310,50 | -1,79% | 72,00 |
| 16.03.2026 | 318,40 | 319,40 | 313,85 | 316,15 | 0,05% | 114,00 |
| 13.03.2026 | 311,20 | 317,90 | 310,95 | 316,00 | 1,44% | 530,00 |
| 12.03.2026 | 318,50 | 321,25 | 310,25 | 311,50 | -3,28% | 134,00 |
| 11.03.2026 | 321,80 | 324,10 | 316,60 | 322,05 | 0,08% | 20,00 |
| 10.03.2026 | 328,00 | 332,05 | 321,30 | 321,80 | -0,22% | 164,00 |
| 09.03.2026 | 315,15 | 335,05 | 309,40 | 322,50 | 1,19% | - |
| 06.03.2026 | 327,00 | 327,40 | 316,30 | 318,70 | -2,28% | 288,00 |
| 05.03.2026 | 330,30 | 334,15 | 324,45 | 326,15 | -0,96% | 640,00 |
| 04.03.2026 | 341,20 | 348,05 | 328,75 | 329,30 | -3,99% | - |
| 03.03.2026 | 350,10 | 350,40 | 340,05 | 343,00 | -2,70% | - |
| 02.03.2026 | 342,70 | 353,00 | 338,10 | 352,50 | 2,25% | - |
| 27.02.2026 | 347,40 | 347,85 | 338,60 | 344,75 | -0,73% | - |
| 26.02.2026 | 340,00 | 348,90 | 337,70 | 347,30 | 1,89% | - |
| 25.02.2026 | 339,95 | 348,25 | 337,50 | 340,85 | -1,00% | 880,00 |
| 24.02.2026 | 329,80 | 345,35 | 328,40 | 344,30 | 4,75% | - |