278,490$
-0,57%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 281,79 | 281,79 | 276,94 | 278,30 | -0,64% | 992.381,00 |
| 20.11.2024 | 281,05 | 281,55 | 277,77 | 280,08 | 0,70% | 980.705,00 |
| 19.11.2024 | 279,00 | 280,62 | 277,33 | 278,14 | -1,76% | 944.239,00 |
| 18.11.2024 | 284,00 | 286,06 | 281,03 | 283,13 | -1,06% | 950.848,00 |
| 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% | 1.341.862,00 |
| 13.11.2024 | 283,45 | 288,54 | 279,82 | 286,57 | 3,13% | 1.028.651,00 |
| 12.11.2024 | 276,73 | 280,73 | 275,47 | 277,88 | 0,02% | 1.036.979,00 |
| 11.11.2024 | 273,42 | 281,69 | 272,35 | 277,82 | 2,09% | 891.070,00 |
| 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% | 2.023.452,00 |
| 06.11.2024 | 283,00 | 294,94 | 280,17 | 294,00 | 9,21% | 2.173.904,00 |
| 05.11.2024 | 263,83 | 269,67 | 263,20 | 269,20 | 1,72% | 792.319,00 |
| 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% | 705.939,00 |
| 30.10.2024 | 267,99 | 270,68 | 266,27 | 266,63 | -0,67% | 631.557,00 |
| 29.10.2024 | 270,89 | 271,77 | 267,85 | 268,43 | -1,07% | 480.934,00 |
| 28.10.2024 | 272,00 | 273,61 | 271,18 | 271,33 | 0,54% | 585.423,00 |
| 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% | 479.980,00 |
| 23.10.2024 | 268,17 | 269,79 | 263,62 | 266,44 | -0,87% | 472.360,00 |
| 22.10.2024 | 269,22 | 269,90 | 266,70 | 268,79 | -0,43% | 304.928,00 |
| 21.10.2024 | 271,94 | 273,33 | 268,91 | 269,94 | -1,06% | 465.716,00 |
| 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% | 550.550,00 |
| 16.10.2024 | 273,68 | 276,39 | 272,99 | 274,24 | 0,74% | 534.991,00 |
| 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% | 389.344,00 |
| 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% | 439.927,00 |
| 09.10.2024 | 266,87 | 271,10 | 265,29 | 269,81 | 1,37% | 417.598,00 |
| 08.10.2024 | 267,76 | 267,76 | 261,75 | 266,16 | -0,40% | 434.296,00 |
| 07.10.2024 | 264,68 | 267,61 | 264,68 | 267,22 | 0,08% | 367.686,00 |
| 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% | 569.666,00 |
| 02.10.2024 | 263,88 | 266,53 | 260,31 | 266,28 | 0,38% | 682.079,00 |
| 01.10.2024 | 268,24 | 269,23 | 263,15 | 265,26 | -1,19% | 523.799,00 |
| 30.09.2024 | 270,50 | 270,50 | 265,51 | 268,46 | -0,79% | 595.187,00 |
| 27.09.2024 | 274,35 | 277,94 | 270,47 | 270,61 | -0,20% | 900.180,00 |
| 26.09.2024 | 262,39 | 271,88 | 262,39 | 271,16 | 5,08% | 980.540,00 |
| 25.09.2024 | 261,69 | 261,78 | 257,14 | 258,04 | -1,50% | 733.612,00 |
| 24.09.2024 | 261,83 | 263,58 | 259,20 | 261,98 | 0,35% | 805.571,00 |
| 23.09.2024 | 262,07 | 262,55 | 258,65 | 261,06 | -0,21% | 639.194,00 |
| 20.09.2024 | 265,35 | 265,93 | 260,01 | 261,60 | -2,47% | 1.304.857,00 |
| 19.09.2024 | 270,00 | 270,32 | 264,60 | 268,23 | 2,09% | 796.374,00 |
| 18.09.2024 | 265,78 | 268,58 | 261,92 | 262,74 | -0,17% | 680.952,00 |
| 17.09.2024 | 262,79 | 265,21 | 260,98 | 263,20 | 0,43% | 723.533,00 |
| 16.09.2024 | 264,95 | 266,19 | 261,87 | 262,08 | -0,32% | 547.662,00 |
| 13.09.2024 | 259,48 | 264,49 | 258,07 | 262,92 | 1,91% | 535.038,00 |
| 12.09.2024 | 257,68 | 258,46 | 252,19 | 258,00 | 0,45% | 641.592,00 |
| 11.09.2024 | 258,27 | 258,60 | 249,32 | 256,85 | -1,96% | 1.187.965,00 |
| 10.09.2024 | 260,50 | 262,27 | 257,05 | 261,99 | 1,06% | 552.730,00 |
| 09.09.2024 | 259,23 | 262,20 | 257,86 | 259,25 | 1,40% | 578.733,00 |
| 06.09.2024 | 260,26 | 261,88 | 253,91 | 255,68 | -0,48% | 609.244,00 |
| 05.09.2024 | 255,86 | 258,68 | 253,20 | 256,92 | 0,10% | 559.810,00 |
| 04.09.2024 | 260,57 | 262,14 | 255,88 | 256,66 | -1,84% | 657.137,00 |
| 03.09.2024 | 269,49 | 270,36 | 259,91 | 261,48 | -3,88% | 632.505,00 |
| 30.08.2024 | 268,43 | 272,32 | 265,70 | 272,03 | 2,07% | 962.045,00 |
| 29.08.2024 | 264,03 | 269,26 | 262,28 | 266,52 | 1,75% | 545.436,00 |
| 28.08.2024 | 263,82 | 263,92 | 260,14 | 261,93 | -0,53% | 580.958,00 |
| 27.08.2024 | 267,25 | 267,25 | 262,76 | 263,32 | -1,78% | 518.143,00 |
| 26.08.2024 | 272,17 | 273,64 | 267,14 | 268,10 | -1,06% | 377.031,00 |
| 23.08.2024 | 264,75 | 271,44 | 263,91 | 270,98 | 3,02% | 512.920,00 |
| 22.08.2024 | 266,58 | 267,11 | 262,16 | 263,03 | -0,95% | 485.500,00 |
| 21.08.2024 | 267,00 | 267,96 | 262,62 | 265,55 | 0,05% | 849.778,00 |
| 20.08.2024 | 264,65 | 267,34 | 263,97 | 265,41 | 0,08% | 449.830,00 |
| 19.08.2024 | 263,45 | 266,55 | 262,28 | 265,20 | 0,96% | 377.962,00 |
| 16.08.2024 | 263,49 | 267,31 | 260,60 | 262,69 | -0,43% | 547.393,00 |
| 15.08.2024 | 265,50 | 268,03 | 263,10 | 263,82 | 1,01% | 595.085,00 |
| 14.08.2024 | 261,00 | 262,81 | 258,87 | 261,17 | 0,35% | 860.069,00 |
| 13.08.2024 | 255,51 | 261,00 | 253,13 | 260,25 | 2,86% | 940.166,00 |
| 12.08.2024 | 256,10 | 258,44 | 251,62 | 253,01 | -1,99% | 541.178,00 |
| 09.08.2024 | 258,20 | 261,11 | 255,36 | 258,15 | -0,38% | 625.371,00 |
| 08.08.2024 | 248,84 | 261,08 | 248,41 | 259,14 | 4,01% | 879.040,00 |
| 07.08.2024 | 254,99 | 265,25 | 246,06 | 249,16 | -0,64% | 1.553.062,00 |
| 06.08.2024 | 249,65 | 254,71 | 247,05 | 250,77 | 1,01% | 796.945,00 |
| 05.08.2024 | 243,03 | 252,25 | 242,81 | 248,27 | -2,05% | 886.823,00 |
| 02.08.2024 | 259,25 | 259,98 | 250,45 | 253,47 | -4,21% | 831.550,00 |
| 01.08.2024 | 274,76 | 276,90 | 259,93 | 264,62 | -5,03% | 1.025.034,00 |
| 31.07.2024 | 278,90 | 282,20 | 276,34 | 278,65 | 1,17% | 520.257,00 |
| 30.07.2024 | 274,16 | 276,65 | 271,39 | 275,43 | 1,18% | 521.817,00 |
| 29.07.2024 | 276,50 | 278,00 | 270,02 | 272,21 | -1,74% | 570.437,00 |
| 26.07.2024 | 275,00 | 278,63 | 273,48 | 277,04 | 2,23% | 689.228,00 |
| 25.07.2024 | 263,36 | 275,00 | 260,00 | 271,00 | 3,01% | 1.220.794,00 |
| 24.07.2024 | 270,10 | 272,87 | 262,66 | 263,07 | -3,34% | 694.149,00 |
| 23.07.2024 | 275,34 | 277,35 | 271,50 | 272,15 | -1,30% | 481.512,00 |
| 22.07.2024 | 272,29 | 276,01 | 268,71 | 275,73 | 2,21% | 548.746,00 |
| 19.07.2024 | 274,09 | 275,53 | 267,56 | 269,76 | -0,99% | 764.429,00 |
| 18.07.2024 | 280,03 | 285,09 | 271,67 | 272,46 | -5,35% | 1.051.890,00 |
| 17.07.2024 | 291,68 | 293,80 | 286,28 | 287,86 | -2,21% | 747.976,00 |
| 16.07.2024 | 286,63 | 294,65 | 286,63 | 294,37 | 3,22% | 967.113,00 |
| 15.07.2024 | 285,00 | 291,00 | 284,18 | 285,20 | 0,65% | 897.925,00 |
| 12.07.2024 | 276,99 | 285,31 | 274,73 | 283,35 | 3,33% | 1.100.988,00 |
| 11.07.2024 | 267,64 | 274,93 | 265,55 | 274,23 | 3,45% | 710.155,00 |
| 10.07.2024 | 259,95 | 265,53 | 258,02 | 265,08 | 1,47% | 514.876,00 |
| 09.07.2024 | 264,86 | 266,19 | 260,08 | 261,24 | -1,46% | 498.201,00 |
| 08.07.2024 | 263,27 | 266,80 | 263,00 | 265,11 | 0,39% | 341.249,00 |
| 05.07.2024 | 265,68 | 265,79 | 261,69 | 264,07 | -0,85% | 490.924,00 |
| 03.07.2024 | 266,32 | 269,06 | 264,89 | 266,34 | 0,54% | 405.268,00 |