272,552$
-0,62%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 272,66 | 274,01 | 270,48 | 272,63 | -0,59% | 550.550,00 |
| 16.10.2024 | 273,68 | 276,39 | 272,99 | 274,24 | 0,74% | 535.184,00 |
| 15.10.2024 | 275,18 | 277,05 | 271,42 | 272,22 | -1,11% | 494.938,00 |
| 14.10.2024 | 271,92 | 275,84 | 269,95 | 275,27 | 1,52% | 389.518,00 |
| 11.10.2024 | 268,48 | 273,84 | 268,33 | 271,16 | 1,12% | 597.917,00 |
| 10.10.2024 | 267,02 | 269,60 | 265,74 | 268,15 | -0,62% | 440.395,00 |
| 09.10.2024 | 266,87 | 271,10 | 265,29 | 269,81 | 1,37% | 417.639,00 |
| 08.10.2024 | 267,76 | 267,76 | 261,75 | 266,16 | -0,40% | 434.508,00 |
| 07.10.2024 | 264,68 | 267,61 | 264,68 | 267,22 | 0,08% | 368.414,00 |
| 04.10.2024 | 269,13 | 269,89 | 264,25 | 267,01 | 0,77% | 415.821,00 |
| 03.10.2024 | 264,74 | 265,00 | 261,00 | 264,97 | -0,49% | 569.819,00 |
| 02.10.2024 | 263,88 | 266,53 | 260,31 | 266,28 | 0,38% | 682.084,00 |
| 01.10.2024 | 268,24 | 269,23 | 263,15 | 265,26 | -1,19% | 523.805,00 |
| 30.09.2024 | 270,50 | 270,50 | 265,51 | 268,46 | -0,79% | 595.456,00 |
| 27.09.2024 | 274,35 | 277,94 | 270,47 | 270,61 | -0,20% | 900.180,00 |
| 26.09.2024 | 262,39 | 271,88 | 262,39 | 271,16 | 5,08% | 980.727,00 |
| 25.09.2024 | 261,69 | 261,78 | 257,14 | 258,04 | -1,50% | 738.043,00 |
| 24.09.2024 | 261,83 | 263,58 | 259,20 | 261,98 | 0,35% | 808.015,00 |
| 23.09.2024 | 262,07 | 262,55 | 258,65 | 261,06 | -0,21% | 641.521,00 |
| 20.09.2024 | 265,35 | 265,93 | 260,01 | 261,60 | -2,47% | 1.304.857,00 |
| 19.09.2024 | 270,00 | 270,32 | 264,60 | 268,23 | 2,09% | 801.018,00 |
| 18.09.2024 | 265,78 | 268,58 | 261,92 | 262,74 | -0,17% | 691.312,00 |
| 17.09.2024 | 262,79 | 265,21 | 260,98 | 263,20 | 0,43% | 724.390,00 |
| 16.09.2024 | 264,95 | 266,19 | 261,87 | 262,08 | -0,32% | 547.662,00 |
| 13.09.2024 | 259,48 | 264,49 | 258,07 | 262,92 | 1,91% | 535.038,00 |
| 12.09.2024 | 257,68 | 258,46 | 252,19 | 258,00 | 0,45% | 646.402,00 |
| 11.09.2024 | 258,27 | 258,60 | 249,32 | 256,85 | -1,96% | 1.189.401,00 |
| 10.09.2024 | 260,50 | 262,27 | 257,05 | 261,99 | 1,06% | 552.808,00 |
| 09.09.2024 | 259,23 | 262,20 | 257,86 | 259,25 | 1,40% | 579.278,00 |
| 06.09.2024 | 260,26 | 261,88 | 253,91 | 255,68 | -0,48% | 609.244,00 |
| 05.09.2024 | 255,86 | 258,68 | 253,20 | 256,92 | 0,10% | 560.835,00 |
| 04.09.2024 | 260,57 | 262,14 | 255,88 | 256,66 | -1,84% | 657.457,00 |
| 03.09.2024 | 269,49 | 270,36 | 259,91 | 261,48 | -3,88% | 632.600,00 |
| 30.08.2024 | 268,43 | 272,32 | 265,70 | 272,03 | 2,07% | 962.045,00 |
| 29.08.2024 | 264,03 | 269,26 | 262,28 | 266,52 | 1,75% | 548.199,00 |
| 28.08.2024 | 263,82 | 263,92 | 260,14 | 261,93 | -0,53% | 586.246,00 |
| 27.08.2024 | 267,25 | 267,25 | 262,76 | 263,32 | -1,78% | 518.143,00 |
| 26.08.2024 | 272,17 | 273,64 | 267,14 | 268,10 | -1,06% | 377.682,00 |
| 23.08.2024 | 264,75 | 271,44 | 263,91 | 270,98 | 3,02% | 512.920,00 |
| 22.08.2024 | 266,58 | 267,11 | 262,16 | 263,03 | -0,95% | 489.411,00 |
| 21.08.2024 | 267,00 | 267,96 | 262,62 | 265,55 | 0,05% | 849.791,00 |
| 20.08.2024 | 264,65 | 267,34 | 263,97 | 265,41 | 0,08% | 449.926,00 |
| 19.08.2024 | 263,45 | 266,55 | 262,28 | 265,20 | 0,96% | 380.657,00 |
| 16.08.2024 | 263,49 | 267,31 | 260,60 | 262,69 | -0,43% | 547.393,00 |
| 15.08.2024 | 265,50 | 268,03 | 263,10 | 263,82 | 1,01% | 597.857,00 |
| 14.08.2024 | 261,00 | 262,81 | 258,87 | 261,17 | 0,35% | 860.084,00 |
| 13.08.2024 | 255,51 | 261,00 | 253,13 | 260,25 | 2,86% | 940.168,00 |
| 12.08.2024 | 256,10 | 258,44 | 251,62 | 253,01 | -1,99% | 544.311,00 |
| 09.08.2024 | 258,20 | 261,11 | 255,36 | 258,15 | -0,38% | 625.371,00 |
| 08.08.2024 | 248,84 | 261,08 | 248,41 | 259,14 | 4,01% | 879.198,00 |
| 07.08.2024 | 254,99 | 265,25 | 246,06 | 249,16 | -0,64% | 1.554.452,00 |
| 06.08.2024 | 249,65 | 254,71 | 247,05 | 250,77 | 1,01% | 796.945,00 |
| 05.08.2024 | 243,03 | 252,25 | 242,81 | 248,27 | -2,05% | 887.225,00 |
| 02.08.2024 | 259,25 | 259,98 | 250,45 | 253,47 | -4,21% | 831.550,00 |
| 01.08.2024 | 274,76 | 276,90 | 259,93 | 264,62 | -5,03% | 1.046.856,00 |
| 31.07.2024 | 278,90 | 282,20 | 276,34 | 278,65 | 1,17% | 522.222,00 |
| 30.07.2024 | 274,16 | 276,65 | 271,39 | 275,43 | 1,18% | 527.246,00 |
| 29.07.2024 | 276,50 | 278,00 | 270,02 | 272,21 | -1,74% | 578.866,00 |
| 26.07.2024 | 275,00 | 278,63 | 273,48 | 277,04 | 2,23% | 689.228,00 |
| 25.07.2024 | 263,36 | 275,00 | 260,00 | 271,00 | 3,01% | 1.222.420,00 |
| 24.07.2024 | 270,10 | 272,87 | 262,66 | 263,07 | -3,34% | 698.471,00 |
| 23.07.2024 | 275,34 | 277,35 | 271,50 | 272,15 | -1,30% | 488.067,00 |
| 22.07.2024 | 272,29 | 276,01 | 268,71 | 275,73 | 2,21% | 558.266,00 |
| 19.07.2024 | 274,09 | 275,53 | 267,56 | 269,76 | -0,99% | 764.429,00 |
| 18.07.2024 | 280,03 | 285,09 | 271,67 | 272,46 | -5,35% | 1.061.930,00 |
| 17.07.2024 | 291,68 | 293,80 | 286,28 | 287,86 | -2,21% | 755.176,00 |
| 16.07.2024 | 286,63 | 294,65 | 286,63 | 294,37 | 3,22% | 981.764,00 |
| 15.07.2024 | 285,00 | 291,00 | 284,18 | 285,20 | 0,65% | 908.317,00 |
| 12.07.2024 | 276,99 | 285,31 | 274,73 | 283,35 | 3,33% | 1.100.988,00 |
| 11.07.2024 | 267,64 | 274,93 | 265,55 | 274,23 | 3,45% | 711.165,00 |
| 10.07.2024 | 259,95 | 265,53 | 258,02 | 265,08 | 1,47% | 518.386,00 |
| 09.07.2024 | 264,86 | 266,19 | 260,08 | 261,24 | -1,46% | 504.455,00 |
| 08.07.2024 | 263,27 | 266,80 | 263,00 | 265,11 | 0,39% | 346.950,00 |
| 05.07.2024 | 265,68 | 265,79 | 261,69 | 264,07 | -0,85% | 490.924,00 |
| 03.07.2024 | 266,32 | 269,06 | 264,89 | 266,34 | 0,54% | 405.268,00 |
| 02.07.2024 | 265,51 | 267,72 | 263,63 | 264,90 | -0,23% | 677.146,00 |
| 01.07.2024 | 274,82 | 275,03 | 264,66 | 265,52 | -3,55% | 954.612,00 |
| 28.06.2024 | 267,99 | 277,25 | 267,33 | 275,28 | 2,85% | 4.325.877,00 |
| 27.06.2024 | 267,50 | 268,16 | 264,84 | 267,66 | 0,25% | 842.905,00 |
| 26.06.2024 | 262,98 | 267,58 | 260,79 | 266,99 | 0,42% | 1.048.058,00 |
| 25.06.2024 | 267,00 | 272,93 | 265,29 | 265,87 | 0,00% | 1.494.664,00 |
| 24.06.2024 | 260,00 | 267,41 | 258,63 | 265,87 | 2,84% | 1.026.734,00 |
| 21.06.2024 | 260,34 | 260,64 | 255,80 | 258,52 | -0,77% | 2.069.316,00 |
| 20.06.2024 | 259,86 | 262,55 | 257,03 | 260,52 | 0,08% | 1.136.007,00 |
| 18.06.2024 | 258,15 | 262,00 | 258,00 | 260,31 | 0,70% | 701.048,00 |
| 17.06.2024 | 254,61 | 260,39 | 254,00 | 258,51 | 1,62% | 954.126,00 |
| 14.06.2024 | 257,02 | 259,00 | 249,00 | 254,39 | -2,43% | 741.059,00 |
| 13.06.2024 | 260,59 | 261,34 | 257,26 | 260,72 | -0,55% | 515.999,00 |
| 12.06.2024 | 259,92 | 264,61 | 258,88 | 262,16 | 2,77% | 669.119,00 |
| 11.06.2024 | 253,78 | 255,47 | 251,31 | 255,09 | -0,05% | 479.987,00 |
| 10.06.2024 | 255,10 | 256,38 | 254,17 | 255,23 | -0,27% | 535.511,00 |
| 07.06.2024 | 254,23 | 257,36 | 252,44 | 255,91 | 0,25% | 432.761,00 |
| 06.06.2024 | 259,30 | 259,30 | 253,20 | 255,26 | -1,65% | 480.470,00 |
| 05.06.2024 | 256,85 | 259,58 | 255,11 | 259,54 | 1,78% | 569.705,00 |
| 04.06.2024 | 255,57 | 258,02 | 251,28 | 254,99 | -1,15% | 709.801,00 |
| 03.06.2024 | 268,10 | 268,10 | 254,58 | 257,96 | 0,17% | 1.149.613,00 |
| 31.05.2024 | 257,44 | 259,57 | 255,28 | 257,53 | 0,14% | 1.698.086,00 |
| 30.05.2024 | 255,12 | 257,35 | 254,80 | 257,18 | 0,74% | 982.187,00 |
| 29.05.2024 | 255,42 | 257,48 | 254,45 | 255,28 | -1,28% | 896.944,00 |
| 28.05.2024 | 264,00 | 264,00 | 257,69 | 258,60 | -2,11% | 990.782,00 |