432,516$
-0,37%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 436,89 | 439,01 | 429,76 | 432,59 | -0,36% | 960.052,00 |
| 08.10.2026 | 436,50 | 440,33 | 426,02 | 434,14 | -1,76% | 961.820,00 |
| 07.10.2026 | 448,49 | 449,67 | 437,55 | 441,90 | -1,96% | 783.107,00 |
| 06.10.2026 | 457,92 | 460,20 | 448,45 | 450,74 | -0,98% | 574.573,00 |
| 05.10.2026 | 454,03 | 460,00 | 449,00 | 455,18 | 0,18% | 714.238,00 |
| 02.10.2026 | 447,74 | 455,13 | 445,23 | 454,35 | 2,69% | 716.573,00 |
| 01.10.2026 | 434,63 | 443,14 | 432,24 | 442,45 | 1,64% | 867.379,00 |
| 30.09.2026 | 436,94 | 439,95 | 432,50 | 435,33 | 0,88% | 820.534,00 |
| 29.09.2026 | 433,90 | 434,71 | 427,70 | 431,53 | 0,07% | 356.761,00 |
| 28.09.2026 | 430,27 | 434,98 | 427,47 | 431,22 | -0,67% | 598.816,00 |
| 25.09.2026 | 433,97 | 438,50 | 431,23 | 434,15 | 0,28% | 413.246,00 |
| 24.09.2026 | 428,91 | 434,45 | 426,00 | 432,93 | 0,01% | 402.913,00 |
| 23.09.2026 | 424,59 | 435,69 | 423,66 | 432,89 | 1,33% | 603.046,00 |
| 22.09.2026 | 428,17 | 428,85 | 422,64 | 427,19 | 0,54% | 641.422,00 |
| 21.09.2026 | 419,31 | 425,20 | 413,79 | 424,89 | 2,23% | 755.315,00 |
| 18.09.2026 | 410,43 | 415,64 | 407,47 | 415,62 | 1,36% | 1.099.766,00 |
| 17.09.2026 | 423,47 | 424,24 | 406,92 | 410,05 | -1,17% | 990.556,00 |
| 16.09.2026 | 419,22 | 425,66 | 411,76 | 414,92 | -0,50% | 679.137,00 |
| 15.09.2026 | 420,60 | 423,14 | 415,31 | 417,00 | -0,44% | 828.197,00 |
| 14.09.2026 | 416,33 | 419,97 | 412,24 | 418,85 | -2,23% | 651.272,00 |
| 11.09.2026 | 426,86 | 433,67 | 425,51 | 428,39 | 1,67% | 864.522,00 |
| 10.09.2026 | 422,45 | 423,95 | 414,78 | 421,37 | -1,11% | 725.175,00 |
| 09.09.2026 | 426,33 | 432,50 | 425,04 | 426,08 | -0,71% | 600.863,00 |
| 08.09.2026 | 434,15 | 436,00 | 428,88 | 429,13 | -1,08% | 624.005,00 |
| 04.09.2026 | 428,83 | 435,96 | 428,11 | 433,81 | 1,29% | 532.290,00 |
| 03.09.2026 | 426,71 | 430,55 | 421,50 | 428,28 | 0,69% | 812.906,00 |
| 02.09.2026 | 420,14 | 428,00 | 415,64 | 425,36 | 1,88% | 704.481,00 |
| 01.09.2026 | 423,19 | 426,41 | 416,83 | 417,53 | -1,63% | 874.321,00 |
| 31.08.2026 | 426,96 | 429,22 | 422,58 | 424,43 | -1,49% | 1.039.062,00 |
| 28.08.2026 | 432,50 | 436,29 | 427,46 | 430,86 | -0,49% | 566.649,00 |
| 27.08.2026 | 431,36 | 435,25 | 428,30 | 433,00 | 0,29% | 549.399,00 |
| 26.08.2026 | 431,58 | 435,77 | 430,43 | 431,75 | 0,55% | 560.434,00 |
| 25.08.2026 | 433,85 | 434,71 | 428,22 | 429,40 | -0,07% | 595.370,00 |
| 24.08.2026 | 435,00 | 436,13 | 426,98 | 429,69 | -1,69% | 603.986,00 |
| 21.08.2026 | 434,64 | 438,25 | 432,76 | 437,08 | 1,30% | 558.124,00 |
| 20.08.2026 | 429,90 | 439,43 | 428,22 | 431,45 | -0,42% | 698.983,00 |
| 19.08.2026 | 436,69 | 439,42 | 431,29 | 433,27 | -0,09% | 704.089,00 |
| 18.08.2026 | 440,93 | 443,70 | 433,00 | 433,67 | -2,46% | 606.120,00 |
| 17.08.2026 | 449,20 | 454,69 | 444,26 | 444,60 | -1,06% | 623.186,00 |
| 14.08.2026 | 444,74 | 450,42 | 440,55 | 449,37 | 0,87% | 454.268,00 |
| 13.08.2026 | 453,35 | 453,39 | 445,15 | 445,51 | -1,30% | 498.252,00 |
| 12.08.2026 | 451,75 | 453,42 | 445,83 | 451,39 | 0,98% | 714.500,00 |
| 11.08.2026 | 436,37 | 449,05 | 436,37 | 447,00 | 2,71% | 831.679,00 |
| 10.08.2026 | 440,28 | 442,77 | 434,00 | 435,22 | -1,32% | 847.232,00 |
| 07.08.2026 | 449,50 | 449,50 | 439,28 | 441,04 | -0,17% | 1.122.312,00 |
| 06.08.2026 | 451,04 | 454,26 | 440,81 | 441,80 | -1,83% | 1.088.750,00 |
| 05.08.2026 | 448,84 | 460,45 | 444,25 | 450,05 | 1,08% | 1.125.004,00 |
| 04.08.2026 | 452,14 | 454,27 | 433,14 | 445,23 | -7,43% | 2.359.027,00 |
| 03.08.2026 | 478,61 | 489,35 | 471,03 | 480,98 | 0,19% | 1.676.074,00 |
| 31.07.2026 | 478,67 | 482,67 | 468,07 | 480,08 | 1,93% | 937.721,00 |
| 30.07.2026 | 473,00 | 475,97 | 468,18 | 471,01 | 2,53% | 661.012,00 |
| 29.07.2026 | 468,09 | 469,33 | 450,25 | 459,39 | -2,50% | 791.138,00 |
| 28.07.2026 | 458,96 | 474,59 | 455,40 | 471,17 | 1,11% | 775.601,00 |
| 27.07.2026 | 463,96 | 467,99 | 453,05 | 466,00 | 0,83% | 627.573,00 |
| 24.07.2026 | 462,99 | 467,15 | 459,30 | 462,16 | 0,33% | 583.524,00 |
| 23.07.2026 | 454,46 | 463,17 | 451,94 | 460,65 | 0,53% | 812.752,00 |
| 22.07.2026 | 463,64 | 469,60 | 457,26 | 458,20 | -1,42% | 844.774,00 |
| 21.07.2026 | 463,90 | 468,66 | 457,43 | 464,82 | 1,33% | 466.006,00 |
| 20.07.2026 | 463,38 | 466,75 | 456,38 | 458,71 | -0,68% | 631.710,00 |
| 17.07.2026 | 454,60 | 465,52 | 451,54 | 461,85 | -1,46% | 792.598,00 |
| 16.07.2026 | 456,64 | 469,62 | 450,10 | 468,67 | 1,46% | 758.916,00 |
| 15.07.2026 | 470,30 | 471,97 | 454,15 | 461,92 | -1,67% | 614.678,00 |
| 14.07.2026 | 467,79 | 471,72 | 466,74 | 469,77 | 2,02% | 547.542,00 |
| 13.07.2026 | 469,51 | 472,12 | 458,59 | 460,45 | -2,47% | 641.960,00 |
| 10.07.2026 | 466,87 | 474,29 | 462,95 | 472,12 | 0,99% | 565.045,00 |
| 09.07.2026 | 473,97 | 474,86 | 466,76 | 467,48 | 0,83% | 648.450,00 |
| 08.07.2026 | 460,53 | 464,70 | 456,00 | 463,61 | -1,13% | 685.308,00 |
| 07.07.2026 | 477,38 | 477,38 | 459,04 | 468,90 | -2,89% | 1.008.464,00 |
| 06.07.2026 | 474,52 | 488,35 | 472,38 | 482,87 | 2,37% | 614.380,00 |
| 02.07.2026 | 481,97 | 482,81 | 462,09 | 471,70 | -2,30% | 833.859,00 |
| 01.07.2026 | 488,06 | 493,97 | 481,89 | 482,82 | -2,48% | 878.323,00 |
| 30.06.2026 | 488,57 | 497,36 | 484,10 | 495,08 | 2,64% | 802.295,00 |
| 29.06.2026 | 477,16 | 485,28 | 472,90 | 482,33 | 1,16% | 906.307,00 |
| 26.06.2026 | 474,95 | 479,00 | 468,02 | 476,82 | -0,54% | 4.256.776,00 |
| 25.06.2026 | 470,76 | 486,47 | 469,39 | 479,39 | 4,13% | 696.411,00 |
| 24.06.2026 | 457,04 | 464,65 | 455,70 | 460,37 | 0,88% | 737.443,00 |
| 23.06.2026 | 464,24 | 467,06 | 455,71 | 456,36 | -4,54% | 688.584,00 |
| 22.06.2026 | 475,00 | 479,59 | 474,00 | 478,08 | 0,83% | 945.671,00 |
| 19.06.2026 | 473,25 | 474,19 | 473,12 | 474,12 | 0,07% | - |
| 18.06.2026 | 471,13 | 475,92 | 466,61 | 473,79 | 3,29% | 1.154.564,00 |
| 17.06.2026 | 469,06 | 470,29 | 456,24 | 458,69 | -1,63% | 664.236,00 |
| 16.06.2026 | 468,09 | 474,99 | 466,00 | 466,31 | 0,59% | 636.961,00 |
| 15.06.2026 | 469,28 | 473,91 | 463,50 | 463,57 | 0,92% | 498.343,00 |
| 12.06.2026 | 462,33 | 463,88 | 455,99 | 459,34 | 0,38% | 528.753,00 |
| 11.06.2026 | 442,54 | 459,89 | 442,12 | 457,59 | 3,98% | 590.536,00 |
| 10.06.2026 | 461,82 | 461,83 | 439,70 | 440,07 | -4,43% | 615.534,00 |
| 09.06.2026 | 456,77 | 465,05 | 445,51 | 460,47 | 1,95% | 486.466,00 |
| 08.06.2026 | 449,45 | 453,36 | 447,44 | 451,66 | 1,11% | 685.812,00 |
| 05.06.2026 | 456,10 | 456,11 | 441,20 | 446,71 | -3,36% | 844.023,00 |
| 04.06.2026 | 460,51 | 464,27 | 457,73 | 462,24 | 0,11% | 445.155,00 |
| 03.06.2026 | 464,66 | 468,11 | 458,06 | 461,73 | -0,36% | 703.455,00 |
| 02.06.2026 | 458,08 | 465,32 | 456,14 | 463,41 | 1,47% | 496.800,00 |
| 01.06.2026 | 452,15 | 457,41 | 446,00 | 456,71 | 1,25% | 815.992,00 |
| 29.05.2026 | 455,36 | 457,98 | 451,06 | 451,06 | -0,82% | 1.110.324,00 |
| 28.05.2026 | 454,02 | 457,69 | 447,20 | 454,80 | -0,28% | 562.945,00 |
| 27.05.2026 | 458,50 | 458,97 | 455,17 | 456,08 | -0,05% | 506.697,00 |
| 26.05.2026 | 455,55 | 458,53 | 452,29 | 456,30 | 0,89% | 711.887,00 |
| 22.05.2026 | 444,01 | 454,82 | 441,88 | 452,29 | 2,73% | 858.153,00 |
| 21.05.2026 | 432,59 | 441,76 | 429,03 | 440,25 | 0,92% | 521.536,00 |
| 20.05.2026 | 426,25 | 438,42 | 420,46 | 436,23 | 3,30% | 726.258,00 |