395,154$
-0,33%
Echtzeit-Aktienkurs Rockwell Automation
Bid:
Ask:
Aktienkurse zur Rockwell Automation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 396,46 | 397,95 | 390,83 | 395,38 | -0,27% | 931.448,00 |
| 18.02.2026 | 388,49 | 399,88 | 387,18 | 396,46 | 2,06% | 1.244.627,00 |
| 17.02.2026 | 383,02 | 391,61 | 375,72 | 388,47 | -1,50% | 1.718.137,00 |
| 13.02.2026 | 382,47 | 398,25 | 381,98 | 394,37 | 3,24% | 1.354.293,00 |
| 12.02.2026 | 416,78 | 422,92 | 380,21 | 382,00 | -6,09% | 2.677.494,00 |
| 11.02.2026 | 421,25 | 425,00 | 406,54 | 406,77 | -1,41% | 1.436.006,00 |
| 10.02.2026 | 412,70 | 418,51 | 407,16 | 412,60 | 0,47% | 1.131.009,00 |
| 09.02.2026 | 412,92 | 416,87 | 410,01 | 410,66 | -1,05% | 1.161.448,00 |
| 06.02.2026 | 407,01 | 420,18 | 397,69 | 415,02 | 2,05% | 2.180.386,00 |
| 05.02.2026 | 405,28 | 410,05 | 385,71 | 406,70 | -5,38% | 2.605.766,00 |
| 04.02.2026 | 433,91 | 438,72 | 422,92 | 429,84 | -0,11% | 1.467.510,00 |
| 03.02.2026 | 431,00 | 433,97 | 425,00 | 430,31 | 0,27% | 916.373,00 |
| 02.02.2026 | 420,01 | 429,27 | 420,00 | 429,15 | 1,78% | 627.916,00 |
| 30.01.2026 | 421,45 | 426,39 | 416,07 | 421,65 | -1,19% | 660.942,00 |
| 29.01.2026 | 419,65 | 428,54 | 417,75 | 426,73 | 2,85% | 720.701,00 |
| 28.01.2026 | 420,11 | 420,60 | 413,71 | 414,90 | -1,16% | 552.918,00 |
| 27.01.2026 | 420,08 | 421,02 | 416,08 | 419,75 | -0,15% | 504.125,00 |
| 26.01.2026 | 418,74 | 421,20 | 416,50 | 420,40 | 0,61% | 453.731,00 |
| 23.01.2026 | 424,45 | 425,75 | 415,04 | 417,84 | -1,76% | 726.184,00 |
| 22.01.2026 | 425,59 | 429,58 | 421,66 | 425,32 | 1,19% | 851.994,00 |
| 21.01.2026 | 407,76 | 422,37 | 407,36 | 420,30 | 4,03% | 974.686,00 |
| 20.01.2026 | 405,11 | 412,37 | 401,49 | 404,00 | -1,91% | 828.865,00 |
| 19.01.2026 | 410,81 | 411,93 | 410,37 | 411,88 | -0,88% | - |
| 16.01.2026 | 419,02 | 422,00 | 414,21 | 415,52 | -1,33% | 671.795,00 |
| 15.01.2026 | 419,00 | 425,90 | 418,71 | 421,13 | 0,94% | 546.314,00 |
| 14.01.2026 | 415,44 | 418,41 | 412,79 | 417,21 | 0,08% | 626.776,00 |
| 13.01.2026 | 415,60 | 420,19 | 414,63 | 416,88 | 0,66% | 594.722,00 |
| 12.01.2026 | 407,63 | 415,41 | 406,90 | 414,13 | 0,88% | 483.297,00 |
| 09.01.2026 | 403,49 | 412,43 | 403,49 | 410,53 | 1,70% | 725.428,00 |
| 08.01.2026 | 408,56 | 411,93 | 400,46 | 403,66 | -1,39% | 991.292,00 |
| 07.01.2026 | 415,35 | 415,78 | 407,54 | 409,34 | -0,97% | 571.480,00 |
| 06.01.2026 | 403,08 | 413,99 | 396,85 | 413,36 | 2,13% | 758.626,00 |
| 05.01.2026 | 403,46 | 413,00 | 402,14 | 404,73 | 1,55% | 832.247,00 |
| 02.01.2026 | 391,71 | 398,68 | 390,32 | 398,55 | 2,44% | 532.678,00 |
| 31.12.2025 | 393,78 | 394,96 | 388,81 | 389,07 | -1,17% | 488.789,00 |
| 30.12.2025 | 394,99 | 396,14 | 393,00 | 393,68 | -0,71% | 482.525,00 |
| 29.12.2025 | 397,99 | 400,00 | 395,69 | 396,48 | -0,83% | 438.464,00 |
| 26.12.2025 | 398,38 | 399,92 | 396,39 | 399,79 | 0,39% | 236.352,00 |
| 24.12.2025 | 398,22 | 399,14 | 396,23 | 398,22 | -0,16% | 245.268,00 |
| 23.12.2025 | 398,65 | 399,87 | 395,05 | 398,84 | 0,06% | 508.320,00 |
| 22.12.2025 | 397,91 | 399,29 | 393,53 | 398,60 | 0,69% | 571.021,00 |
| 19.12.2025 | 393,28 | 396,44 | 391,62 | 395,87 | 1,09% | 1.741.153,00 |
| 18.12.2025 | 396,67 | 397,59 | 391,13 | 391,62 | 0,53% | 874.629,00 |
| 17.12.2025 | 400,98 | 404,00 | 388,32 | 389,54 | -2,88% | 816.503,00 |
| 16.12.2025 | 408,59 | 409,48 | 398,07 | 401,08 | -0,14% | 788.739,00 |
| 15.12.2025 | 405,75 | 408,17 | 400,47 | 401,65 | -0,87% | 911.176,00 |
| 12.12.2025 | 413,48 | 414,80 | 402,37 | 405,18 | -1,91% | 797.761,00 |
| 11.12.2025 | 408,54 | 415,89 | 406,74 | 413,05 | 0,69% | 842.815,00 |
| 10.12.2025 | 400,80 | 413,04 | 400,34 | 410,23 | 2,40% | 932.475,00 |
| 09.12.2025 | 402,45 | 405,13 | 400,00 | 400,61 | -0,40% | 594.676,00 |
| 08.12.2025 | 405,00 | 406,48 | 400,28 | 402,22 | -0,51% | 824.612,00 |
| 05.12.2025 | 403,51 | 406,04 | 401,50 | 404,29 | 0,10% | 780.316,00 |
| 04.12.2025 | 400,50 | 406,44 | 399,62 | 403,89 | 0,88% | 1.310.894,00 |
| 03.12.2025 | 388,54 | 400,87 | 388,54 | 400,37 | 2,34% | 771.626,00 |
| 02.12.2025 | 392,84 | 393,37 | 387,00 | 391,20 | 0,32% | 721.657,00 |
| 01.12.2025 | 392,11 | 396,82 | 388,52 | 389,96 | -1,49% | 919.016,00 |
| 28.11.2025 | 395,36 | 398,82 | 394,85 | 395,86 | 0,47% | 540.167,00 |
| 26.11.2025 | 391,88 | 397,56 | 390,98 | 393,99 | 0,69% | 895.763,00 |
| 25.11.2025 | 386,29 | 392,41 | 384,88 | 391,30 | 1,80% | 834.611,00 |
| 24.11.2025 | 380,48 | 387,16 | 376,44 | 384,37 | 1,49% | 2.140.109,00 |
| 21.11.2025 | 371,16 | 384,65 | 369,04 | 378,73 | 2,72% | 1.644.909,00 |
| 20.11.2025 | 380,73 | 383,79 | 368,32 | 368,70 | -1,01% | 1.455.904,00 |
| 19.11.2025 | 367,45 | 373,66 | 365,42 | 372,48 | 1,77% | 1.204.204,00 |
| 18.11.2025 | 366,01 | 370,19 | 363,92 | 366,01 | -1,11% | 1.007.275,00 |
| 17.11.2025 | 375,67 | 375,75 | 366,78 | 370,10 | -1,86% | 1.559.852,00 |
| 14.11.2025 | 373,88 | 381,66 | 371,69 | 377,13 | -0,67% | 866.898,00 |
| 13.11.2025 | 389,00 | 393,00 | 377,22 | 379,69 | -3,76% | 1.007.631,00 |
| 12.11.2025 | 393,66 | 398,20 | 391,61 | 394,54 | 0,63% | 1.115.610,00 |
| 11.11.2025 | 391,50 | 393,21 | 387,92 | 392,08 | 0,21% | 1.034.271,00 |
| 10.11.2025 | 377,35 | 393,72 | 377,35 | 391,24 | 4,75% | 1.405.973,00 |
| 07.11.2025 | 368,02 | 375,52 | 363,78 | 373,49 | 0,27% | 1.509.587,00 |
| 06.11.2025 | 383,16 | 396,89 | 372,50 | 372,50 | 2,73% | 2.076.208,00 |
| 05.11.2025 | 356,87 | 365,36 | 354,11 | 362,60 | 0,76% | 1.199.996,00 |
| 04.11.2025 | 359,05 | 361,09 | 355,18 | 359,85 | -1,29% | 737.670,00 |
| 03.11.2025 | 367,94 | 368,00 | 359,78 | 364,54 | -1,04% | 806.626,00 |
| 31.10.2025 | 365,81 | 370,46 | 365,81 | 368,36 | 0,74% | 723.771,00 |
| 30.10.2025 | 365,00 | 375,02 | 364,17 | 365,66 | -0,68% | 539.040,00 |
| 29.10.2025 | 363,13 | 372,23 | 362,50 | 368,15 | 1,70% | 880.762,00 |
| 28.10.2025 | 360,42 | 362,22 | 356,64 | 361,98 | 0,12% | 549.037,00 |
| 27.10.2025 | 359,06 | 364,54 | 359,00 | 361,53 | 1,42% | 601.037,00 |
| 24.10.2025 | 361,60 | 361,60 | 356,34 | 356,48 | -0,12% | 419.098,00 |
| 23.10.2025 | 350,58 | 356,98 | 350,58 | 356,92 | 1,89% | 414.029,00 |
| 22.10.2025 | 357,00 | 360,70 | 349,12 | 350,30 | -1,09% | 623.987,00 |
| 21.10.2025 | 351,24 | 358,83 | 350,12 | 354,16 | 0,39% | 499.399,00 |
| 20.10.2025 | 349,77 | 353,66 | 349,33 | 352,79 | 1,60% | 422.654,00 |
| 17.10.2025 | 346,69 | 347,88 | 344,00 | 347,25 | -0,22% | - |
| 16.10.2025 | 353,55 | 354,25 | 345,51 | 348,02 | -1,16% | 629.545,00 |
| 15.10.2025 | 346,88 | 352,75 | 345,95 | 352,09 | 2,35% | 827.973,00 |
| 14.10.2025 | 335,31 | 349,09 | 335,17 | 344,01 | 1,42% | 1.083.704,00 |
| 13.10.2025 | 338,40 | 340,98 | 336,61 | 339,20 | 1,63% | 601.536,00 |
| 10.10.2025 | 344,94 | 347,60 | 332,71 | 333,75 | -2,64% | 862.082,00 |
| 09.10.2025 | 350,92 | 350,92 | 340,78 | 342,80 | -1,53% | 588.692,00 |
| 08.10.2025 | 345,68 | 348,53 | 342,63 | 348,11 | 1,13% | 679.260,00 |
| 07.10.2025 | 349,15 | 350,89 | 342,18 | 344,22 | -1,25% | 621.620,00 |
| 06.10.2025 | 352,52 | 352,89 | 348,14 | 348,57 | -0,24% | 759.586,00 |
| 03.10.2025 | 349,01 | 353,62 | 346,61 | 349,40 | 0,20% | 836.111,00 |
| 02.10.2025 | 351,68 | 354,98 | 345,61 | 348,69 | -0,18% | 816.625,00 |
| 01.10.2025 | 347,54 | 351,88 | 345,55 | 349,32 | -0,06% | 921.086,00 |
| 30.09.2025 | 343,54 | 350,16 | 342,70 | 349,53 | 1,45% | 879.007,00 |
| 29.09.2025 | 343,28 | 346,72 | 343,11 | 344,53 | 0,28% | 566.617,00 |