356,519$
-0,11%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.08.2025 | 333,47 | 336,21 | 328,70 | 329,76 | -1,04% | 1.143.486,00 |
| 08.08.2025 | 332,76 | 338,11 | 330,51 | 333,23 | 0,19% | 874.712,00 |
| 07.08.2025 | 333,85 | 337,03 | 329,60 | 332,59 | 1,19% | 1.728.316,00 |
| 06.08.2025 | 332,24 | 332,92 | 305,44 | 328,67 | -5,01% | 3.061.763,00 |
| 05.08.2025 | 349,60 | 350,48 | 340,87 | 346,00 | -1,19% | 1.337.602,00 |
| 04.08.2025 | 347,02 | 350,46 | 344,32 | 350,16 | 1,64% | 949.335,00 |
| 01.08.2025 | 342,91 | 345,03 | 336,37 | 344,50 | -2,05% | 1.087.028,00 |
| 31.07.2025 | 351,74 | 355,44 | 347,30 | 351,71 | 0,15% | 1.000.942,00 |
| 30.07.2025 | 354,63 | 355,26 | 349,30 | 351,19 | -0,77% | 811.191,00 |
| 29.07.2025 | 357,86 | 358,75 | 352,05 | 353,90 | -0,60% | 901.118,00 |
| 28.07.2025 | 359,97 | 359,97 | 355,84 | 356,03 | -0,69% | 876.971,00 |
| 25.07.2025 | 357,66 | 359,10 | 355,42 | 358,52 | 0,42% | 642.579,00 |
| 24.07.2025 | 358,36 | 360,92 | 356,16 | 357,01 | -0,27% | 687.693,00 |
| 23.07.2025 | 355,73 | 359,66 | 354,16 | 357,99 | 1,24% | 629.272,00 |
| 22.07.2025 | 350,00 | 355,19 | 348,02 | 353,62 | 0,83% | 930.506,00 |
| 21.07.2025 | 356,50 | 357,96 | 350,55 | 350,71 | -1,49% | 599.738,00 |
| 18.07.2025 | 358,25 | 359,16 | 353,41 | 356,00 | -0,14% | 681.674,00 |
| 17.07.2025 | 353,85 | 357,64 | 352,98 | 356,49 | 1,37% | 680.180,00 |
| 16.07.2025 | 352,00 | 353,72 | 346,36 | 351,67 | 1,47% | 1.459.793,00 |
| 15.07.2025 | 345,50 | 351,07 | 344,54 | 346,59 | 1,00% | 979.590,00 |
| 14.07.2025 | 341,89 | 344,85 | 340,30 | 343,17 | 0,03% | 663.315,00 |
| 11.07.2025 | 341,25 | 344,40 | 338,43 | 343,07 | -0,55% | 516.567,00 |
| 10.07.2025 | 340,87 | 346,25 | 336,81 | 344,95 | 1,38% | 807.125,00 |
| 09.07.2025 | 342,00 | 342,00 | 337,54 | 340,26 | 0,62% | 574.317,00 |
| 08.07.2025 | 340,30 | 342,36 | 338,15 | 338,15 | -0,23% | 882.455,00 |
| 07.07.2025 | 345,51 | 347,60 | 338,26 | 338,93 | -2,35% | 1.445.197,00 |
| 03.07.2025 | 345,00 | 348,43 | 344,86 | 347,07 | 1,26% | 626.807,00 |
| 02.07.2025 | 338,31 | 343,29 | 336,46 | 342,74 | 1,22% | 784.285,00 |
| 01.07.2025 | 330,40 | 339,90 | 329,93 | 338,61 | 1,94% | 1.056.153,00 |
| 30.06.2025 | 331,34 | 332,68 | 328,70 | 332,17 | 0,67% | 698.677,00 |
| 27.06.2025 | 329,00 | 331,27 | 326,44 | 329,95 | 1,15% | 940.358,00 |
| 26.06.2025 | 323,58 | 326,83 | 323,32 | 326,21 | 1,16% | 1.096.866,00 |
| 25.06.2025 | 325,91 | 325,97 | 321,94 | 322,47 | -1,07% | 646.321,00 |
| 24.06.2025 | 327,08 | 327,96 | 324,35 | 325,95 | 0,66% | 787.468,00 |
| 23.06.2025 | 321,73 | 323,93 | 316,84 | 323,81 | 0,75% | 575.799,00 |
| 20.06.2025 | 326,00 | 326,00 | 318,69 | 321,39 | -0,13% | 1.083.815,00 |
| 18.06.2025 | 320,10 | 324,84 | 319,58 | 321,80 | 0,43% | 662.332,00 |
| 17.06.2025 | 320,93 | 324,19 | 319,75 | 320,41 | -1,20% | 559.864,00 |
| 16.06.2025 | 322,58 | 325,83 | 320,89 | 324,30 | 2,03% | 669.465,00 |
| 13.06.2025 | 321,38 | 323,53 | 317,03 | 317,85 | -2,24% | 696.711,00 |
| 12.06.2025 | 323,00 | 325,14 | 320,81 | 325,14 | 0,03% | 598.399,00 |
| 11.06.2025 | 325,35 | 326,78 | 323,27 | 325,04 | -0,06% | 725.556,00 |
| 10.06.2025 | 325,40 | 328,90 | 321,61 | 325,22 | 0,27% | 1.081.868,00 |
| 09.06.2025 | 325,17 | 328,47 | 323,88 | 324,35 | 0,01% | 974.261,00 |
| 06.06.2025 | 323,50 | 324,80 | 320,94 | 324,33 | 1,20% | 750.688,00 |
| 05.06.2025 | 321,00 | 323,15 | 319,67 | 320,50 | 0,50% | 865.657,00 |
| 04.06.2025 | 319,38 | 320,32 | 316,09 | 318,89 | 0,72% | 872.421,00 |