399,655$
0,28%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 341,10 | 344,70 | 339,45 | 343,58 | 1,04% | 543.524,00 |
| 25.09.2025 | 339,15 | 341,08 | 336,79 | 340,03 | -0,72% | 714.535,00 |
| 24.09.2025 | 345,68 | 346,77 | 340,63 | 342,48 | -0,07% | 765.674,00 |
| 23.09.2025 | 346,82 | 349,05 | 341,44 | 342,73 | -0,76% | 865.800,00 |
| 22.09.2025 | 347,58 | 347,83 | 343,53 | 345,36 | -0,71% | 772.986,00 |
| 19.09.2025 | 349,45 | 350,22 | 343,83 | 347,82 | -0,21% | 1.045.596,00 |
| 18.09.2025 | 345,92 | 350,81 | 344,86 | 348,56 | 1,13% | 646.779,00 |
| 17.09.2025 | 342,50 | 348,02 | 340,21 | 344,66 | 0,70% | 892.142,00 |
| 16.09.2025 | 346,00 | 346,31 | 338,81 | 342,26 | -1,21% | 918.434,00 |
| 15.09.2025 | 346,20 | 348,06 | 343,95 | 346,44 | 0,44% | 621.361,00 |
| 12.09.2025 | 349,39 | 349,39 | 344,90 | 344,93 | -1,60% | 545.736,00 |
| 11.09.2025 | 340,93 | 351,51 | 340,51 | 350,54 | 3,29% | 730.901,00 |
| 10.09.2025 | 341,92 | 347,33 | 336,98 | 339,39 | -1,04% | 709.750,00 |
| 09.09.2025 | 344,16 | 344,16 | 338,22 | 342,95 | -0,50% | 540.392,00 |
| 08.09.2025 | 344,77 | 347,70 | 340,73 | 344,67 | 1,45% | 1.194.991,00 |
| 05.09.2025 | 343,50 | 345,67 | 337,39 | 339,76 | -0,61% | 539.564,00 |
| 04.09.2025 | 339,92 | 342,15 | 337,05 | 341,86 | 0,94% | 378.552,00 |
| 03.09.2025 | 338,07 | 338,79 | 335,16 | 338,66 | 0,24% | 514.113,00 |
| 02.09.2025 | 338,94 | 340,65 | 334,30 | 337,84 | -1,63% | 1.076.723,00 |
| 29.08.2025 | 348,44 | 349,75 | 342,01 | 343,43 | -1,63% | 697.282,00 |
| 28.08.2025 | 351,61 | 351,94 | 348,44 | 349,13 | -0,02% | 920.895,00 |
| 27.08.2025 | 353,65 | 356,15 | 347,88 | 349,20 | -1,82% | 1.221.995,00 |
| 26.08.2025 | 349,48 | 357,36 | 348,41 | 355,67 | 1,63% | 1.498.206,00 |
| 25.08.2025 | 350,75 | 351,88 | 349,45 | 349,97 | -0,35% | 465.308,00 |
| 22.08.2025 | 342,73 | 353,52 | 341,86 | 351,19 | 3,44% | 663.273,00 |
| 21.08.2025 | 339,89 | 342,46 | 337,31 | 339,52 | -0,03% | 573.057,00 |
| 20.08.2025 | 341,94 | 343,12 | 337,16 | 339,62 | -1,13% | 989.629,00 |
| 19.08.2025 | 343,00 | 347,17 | 342,13 | 343,51 | 0,20% | 968.390,00 |
| 18.08.2025 | 339,06 | 343,75 | 339,06 | 342,82 | 0,16% | 602.915,00 |
| 15.08.2025 | 346,76 | 347,55 | 342,25 | 342,28 | -1,50% | 959.552,00 |
| 14.08.2025 | 350,65 | 351,22 | 344,78 | 347,51 | -0,43% | 1.029.450,00 |
| 13.08.2025 | 341,22 | 349,20 | 341,22 | 349,01 | 2,73% | 1.085.775,00 |
| 12.08.2025 | 330,75 | 340,73 | 329,10 | 339,75 | 3,03% | 972.100,00 |