295,074$
-2,67%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 304,05 | 304,05 | 294,67 | 295,22 | -2,63% | 1.114.036,00 |
| 20.02.2025 | 299,16 | 303,58 | 295,38 | 303,18 | 1,28% | 904.655,00 |
| 19.02.2025 | 301,98 | 301,98 | 298,51 | 299,34 | -0,60% | 662.055,00 |
| 18.02.2025 | 295,37 | 301,23 | 292,67 | 301,15 | 2,02% | 737.952,00 |
| 17.02.2025 | 295,17 | 295,26 | 294,62 | 295,20 | 0,27% | - |
| 14.02.2025 | 300,12 | 300,12 | 293,50 | 294,40 | -1,43% | 881.937,00 |
| 13.02.2025 | 301,23 | 301,41 | 297,61 | 298,66 | -1,09% | 1.031.323,00 |
| 12.02.2025 | 300,01 | 303,30 | 298,80 | 301,95 | -0,59% | 944.907,00 |
| 11.02.2025 | 304,99 | 307,00 | 299,72 | 303,75 | 0,47% | 1.272.162,00 |
| 10.02.2025 | 290,67 | 308,70 | 284,50 | 302,34 | 12,65% | 2.936.412,00 |
| 07.02.2025 | 271,44 | 271,83 | 266,75 | 268,40 | -0,12% | 1.619.083,00 |
| 06.02.2025 | 272,02 | 273,49 | 266,39 | 268,72 | -0,68% | 1.165.808,00 |
| 05.02.2025 | 271,87 | 271,95 | 267,84 | 270,56 | 0,08% | 772.918,00 |
| 04.02.2025 | 272,91 | 274,71 | 269,96 | 270,34 | -0,26% | 631.979,00 |
| 03.02.2025 | 272,07 | 273,55 | 266,17 | 271,05 | -2,65% | 861.267,00 |
| 31.01.2025 | 279,95 | 280,92 | 276,56 | 278,43 | -0,20% | 873.285,00 |
| 30.01.2025 | 277,32 | 280,95 | 274,45 | 279,00 | 0,04% | 845.383,00 |
| 29.01.2025 | 280,70 | 282,52 | 278,67 | 278,90 | -1,18% | 401.193,00 |
| 28.01.2025 | 282,61 | 284,06 | 278,00 | 282,24 | -0,70% | 780.172,00 |
| 27.01.2025 | 288,32 | 289,70 | 281,72 | 284,22 | -1,46% | 718.298,00 |
| 24.01.2025 | 290,69 | 291,76 | 287,30 | 288,43 | -0,78% | 720.309,00 |
| 23.01.2025 | 287,95 | 291,01 | 286,22 | 290,70 | 0,61% | 659.307,00 |
| 22.01.2025 | 291,47 | 292,94 | 288,54 | 288,95 | -0,63% | 680.009,00 |
| 21.01.2025 | 289,13 | 292,98 | 289,13 | 290,77 | 1,45% | 751.157,00 |
| 17.01.2025 | 283,74 | 287,48 | 281,61 | 286,60 | 2,01% | 942.116,00 |
| 16.01.2025 | 280,50 | 282,26 | 276,65 | 280,96 | 1,76% | 824.744,00 |
| 15.01.2025 | 282,41 | 282,95 | 274,55 | 276,11 | -0,31% | 712.358,00 |
| 14.01.2025 | 277,19 | 278,30 | 274,39 | 276,98 | 0,53% | 520.388,00 |
| 13.01.2025 | 269,95 | 276,27 | 269,54 | 275,53 | 0,78% | 655.972,00 |
| 10.01.2025 | 274,38 | 278,15 | 272,08 | 273,40 | -2,20% | 837.124,00 |
| 08.01.2025 | 277,74 | 281,08 | 276,52 | 279,56 | -0,62% | 485.281,00 |
| 07.01.2025 | 283,10 | 284,68 | 279,68 | 281,31 | -0,05% | 557.889,00 |
| 06.01.2025 | 284,12 | 287,48 | 281,03 | 281,46 | -0,47% | 564.153,00 |
| 03.01.2025 | 280,89 | 283,87 | 279,02 | 282,79 | 0,68% | 595.570,00 |
| 02.01.2025 | 287,02 | 288,44 | 279,99 | 280,89 | -1,71% | 531.070,00 |
| 31.12.2024 | 286,65 | 287,81 | 284,96 | 285,79 | 0,05% | 375.090,00 |
| 30.12.2024 | 286,99 | 287,82 | 282,96 | 285,64 | -1,67% | 538.991,00 |
| 27.12.2024 | 291,92 | 294,71 | 289,05 | 290,50 | -1,15% | 382.276,00 |
| 26.12.2024 | 291,14 | 294,36 | 289,46 | 293,88 | 0,57% | 371.244,00 |
| 24.12.2024 | 288,98 | 292,48 | 287,47 | 292,20 | 1,03% | 280.440,00 |
| 23.12.2024 | 288,46 | 289,95 | 285,16 | 289,21 | -0,20% | 565.839,00 |
| 20.12.2024 | 284,39 | 292,38 | 282,63 | 289,79 | 1,33% | 2.982.528,00 |
| 19.12.2024 | 290,17 | 293,80 | 279,86 | 286,00 | -0,59% | 1.337.258,00 |
| 18.12.2024 | 293,11 | 296,48 | 287,25 | 287,69 | -1,98% | 1.477.844,00 |
| 17.12.2024 | 295,00 | 295,78 | 290,47 | 293,49 | -0,88% | 1.238.404,00 |
| 16.12.2024 | 294,76 | 296,96 | 292,26 | 296,09 | -0,37% | 794.491,00 |
| 13.12.2024 | 301,64 | 304,29 | 296,20 | 297,20 | -1,89% | 1.307.839,00 |
| 12.12.2024 | 298,80 | 303,90 | 297,32 | 302,92 | 1,86% | 1.332.399,00 |
| 11.12.2024 | 297,89 | 299,92 | 295,61 | 297,38 | 1,25% | 804.826,00 |
| 10.12.2024 | 298,17 | 299,00 | 293,15 | 293,70 | -1,68% | 900.475,00 |
| 09.12.2024 | 298,00 | 302,72 | 297,00 | 298,72 | 1,12% | 905.359,00 |
| 06.12.2024 | 298,85 | 300,45 | 293,10 | 295,42 | -0,57% | 652.502,00 |
| 05.12.2024 | 298,26 | 302,96 | 295,85 | 297,10 | 1,11% | 993.319,00 |
| 04.12.2024 | 291,72 | 294,24 | 290,63 | 293,83 | 0,78% | 575.873,00 |
| 03.12.2024 | 297,00 | 297,00 | 290,83 | 291,56 | -1,87% | 676.937,00 |
| 02.12.2024 | 295,57 | 298,75 | 294,29 | 297,12 | 0,67% | 723.957,00 |
| 29.11.2024 | 295,50 | 298,72 | 294,61 | 295,14 | 0,06% | 395.626,00 |
| 27.11.2024 | 296,73 | 299,95 | 292,86 | 294,95 | -0,35% | 637.061,00 |
| 26.11.2024 | 295,93 | 298,40 | 293,00 | 296,00 | -0,90% | 1.164.781,00 |
| 25.11.2024 | 294,53 | 303,55 | 293,20 | 298,70 | 2,70% | 2.235.164,00 |
| 22.11.2024 | 280,00 | 296,00 | 278,38 | 290,86 | 4,51% | 1.842.415,00 |
| 21.11.2024 | 281,30 | 281,79 | 276,94 | 278,30 | -0,64% | 992.381,00 |
| 20.11.2024 | 281,05 | 281,55 | 277,77 | 280,08 | 0,70% | 995.878,00 |
| 19.11.2024 | 279,00 | 280,62 | 277,33 | 278,14 | -1,76% | 945.745,00 |
| 18.11.2024 | 284,00 | 286,06 | 281,03 | 283,13 | -1,06% | 953.115,00 |
| 15.11.2024 | 286,32 | 290,97 | 284,74 | 286,15 | -0,10% | 1.110.722,00 |
| 14.11.2024 | 285,90 | 290,08 | 283,26 | 286,43 | -0,05% | 1.348.296,00 |
| 13.11.2024 | 283,45 | 288,54 | 279,82 | 286,57 | 3,13% | 1.033.359,00 |
| 12.11.2024 | 276,73 | 280,73 | 275,47 | 277,88 | 0,02% | 1.044.647,00 |
| 11.11.2024 | 273,42 | 281,69 | 272,35 | 277,82 | 2,09% | 891.088,00 |
| 08.11.2024 | 275,51 | 276,32 | 271,77 | 272,14 | -1,79% | 1.067.395,00 |
| 07.11.2024 | 292,35 | 292,67 | 275,92 | 277,09 | -5,75% | 2.023.665,00 |
| 06.11.2024 | 283,00 | 294,94 | 280,17 | 294,00 | 9,21% | 2.203.417,00 |
| 05.11.2024 | 263,83 | 269,67 | 263,20 | 269,20 | 1,72% | 792.840,00 |
| 04.11.2024 | 266,03 | 267,93 | 262,68 | 264,65 | -1,51% | 733.731,00 |
| 01.11.2024 | 268,00 | 270,29 | 265,82 | 268,72 | 0,75% | 718.395,00 |
| 31.10.2024 | 265,51 | 268,12 | 265,51 | 266,71 | 0,03% | 706.164,00 |
| 30.10.2024 | 267,99 | 270,68 | 266,27 | 266,63 | -0,67% | 631.784,00 |
| 29.10.2024 | 270,89 | 271,77 | 267,85 | 268,43 | -1,07% | 481.001,00 |
| 28.10.2024 | 272,00 | 273,61 | 271,18 | 271,33 | 0,54% | 588.939,00 |
| 25.10.2024 | 270,29 | 271,22 | 267,90 | 269,86 | 0,81% | 380.817,00 |
| 24.10.2024 | 267,42 | 268,68 | 264,38 | 267,68 | 0,47% | 480.889,00 |
| 23.10.2024 | 268,17 | 269,79 | 263,62 | 266,44 | -0,87% | 473.157,00 |
| 22.10.2024 | 269,22 | 269,90 | 266,70 | 268,79 | -0,43% | 305.888,00 |
| 21.10.2024 | 271,94 | 273,33 | 268,91 | 269,94 | -1,06% | 465.942,00 |
| 18.10.2024 | 275,80 | 275,80 | 272,72 | 272,82 | 0,07% | 528.946,00 |
| 17.10.2024 | 272,66 | 274,01 | 270,48 | 272,63 | -0,59% | 554.701,00 |
| 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 |