342,410$
-1,47%
Echtzeit-Aktienkurs Rockwell Automation
Bid:
Ask:
Aktienkurse zur Rockwell Automation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 346,76 | 347,55 | 342,25 | 342,28 | -1,50% | 959.552,00 |
| 14.08.2025 | 350,00 | 351,22 | 344,78 | 347,51 | -0,43% | 1.025.496,00 |
| 13.08.2025 | 342,45 | 349,20 | 341,22 | 349,01 | 2,73% | 1.085.070,00 |
| 12.08.2025 | 331,92 | 340,73 | 329,10 | 339,75 | 3,03% | 930.856,00 |
| 11.08.2025 | 333,65 | 336,21 | 328,70 | 329,76 | -1,04% | 1.045.203,00 |
| 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% | 1.728.143,00 |
| 06.08.2025 | 332,24 | 332,92 | 305,44 | 328,67 | -5,01% | 3.061.404,00 |
| 05.08.2025 | 349,15 | 350,48 | 340,87 | 346,00 | -1,19% | 1.337.472,00 |
| 04.08.2025 | 346,27 | 350,46 | 344,32 | 350,16 | 1,64% | 948.021,00 |
| 01.08.2025 | 342,91 | 345,03 | 336,37 | 344,50 | -2,05% | 1.087.028,00 |
| 31.07.2025 | 349,15 | 355,44 | 347,30 | 351,71 | 0,15% | 1.000.773,00 |
| 30.07.2025 | 351,95 | 355,26 | 349,30 | 351,19 | -0,77% | 810.240,00 |
| 29.07.2025 | 355,94 | 358,75 | 352,05 | 353,90 | -0,60% | 833.444,00 |
| 28.07.2025 | 358,45 | 359,97 | 355,84 | 356,03 | -0,69% | 781.837,00 |
| 25.07.2025 | 357,66 | 359,10 | 355,42 | 358,52 | 0,42% | 642.579,00 |
| 24.07.2025 | 357,17 | 360,92 | 356,16 | 357,01 | -0,27% | 676.528,00 |
| 23.07.2025 | 355,73 | 359,66 | 354,16 | 357,99 | 1,24% | 629.272,00 |
| 22.07.2025 | 350,02 | 355,19 | 348,02 | 353,62 | 0,83% | 922.398,00 |
| 21.07.2025 | 356,55 | 357,96 | 350,55 | 350,71 | -1,49% | 599.303,00 |
| 18.07.2025 | 358,25 | 359,16 | 353,41 | 356,00 | -0,14% | 681.674,00 |
| 17.07.2025 | 353,50 | 357,64 | 352,98 | 356,49 | 1,37% | 679.912,00 |
| 16.07.2025 | 352,00 | 353,72 | 346,36 | 351,67 | 1,47% | 1.459.793,00 |
| 15.07.2025 | 344,99 | 351,07 | 344,54 | 346,59 | 1,00% | 951.299,00 |
| 14.07.2025 | 341,47 | 344,85 | 340,30 | 343,17 | 0,03% | 662.795,00 |
| 11.07.2025 | 341,25 | 344,40 | 338,43 | 343,07 | -0,55% | 516.567,00 |
| 10.07.2025 | 340,70 | 346,25 | 336,81 | 344,95 | 1,38% | 807.074,00 |
| 09.07.2025 | 342,00 | 342,00 | 337,54 | 340,26 | 0,62% | 574.317,00 |
| 08.07.2025 | 338,83 | 342,36 | 338,15 | 338,15 | -0,23% | 874.525,00 |
| 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 | 336,46 | 343,29 | 336,46 | 342,74 | 1,22% | 779.065,00 |
| 01.07.2025 | 331,74 | 339,90 | 329,93 | 338,61 | 1,94% | 1.010.979,00 |
| 30.06.2025 | 331,34 | 332,68 | 328,70 | 332,17 | 0,67% | 693.579,00 |
| 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 | 325,26 | 327,96 | 324,35 | 325,95 | 0,66% | 784.469,00 |
| 23.06.2025 | 321,87 | 323,93 | 316,84 | 323,81 | 0,75% | 574.193,00 |
| 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 | 322,19 | 325,83 | 320,89 | 324,30 | 2,03% | 668.922,00 |
| 13.06.2025 | 321,38 | 323,53 | 317,03 | 317,85 | -2,24% | 696.711,00 |
| 12.06.2025 | 320,81 | 325,14 | 320,81 | 325,14 | 0,03% | 589.766,00 |
| 11.06.2025 | 325,17 | 326,78 | 323,27 | 325,04 | -0,06% | 688.725,00 |
| 10.06.2025 | 325,02 | 328,90 | 321,61 | 325,22 | 0,27% | 1.020.330,00 |
| 09.06.2025 | 325,17 | 328,47 | 323,88 | 324,35 | 0,01% | 945.764,00 |
| 06.06.2025 | 323,50 | 324,80 | 320,94 | 324,33 | 1,20% | 750.688,00 |
| 05.06.2025 | 320,23 | 323,15 | 319,67 | 320,50 | 0,50% | 861.850,00 |
| 04.06.2025 | 317,64 | 320,32 | 316,09 | 318,89 | 0,72% | 871.761,00 |
| 03.06.2025 | 316,14 | 319,28 | 314,31 | 316,62 | -0,21% | 975.979,00 |
| 02.06.2025 | 315,00 | 317,84 | 311,17 | 317,28 | 0,55% | 854.507,00 |
| 30.05.2025 | 315,50 | 316,22 | 312,26 | 315,55 | 0,20% | 1.521.023,00 |
| 29.05.2025 | 315,00 | 315,05 | 310,24 | 314,93 | 0,81% | 843.194,00 |
| 28.05.2025 | 313,04 | 314,94 | 311,47 | 312,39 | -0,22% | 934.386,00 |
| 27.05.2025 | 308,95 | 313,21 | 306,71 | 313,09 | 2,47% | 943.500,00 |
| 23.05.2025 | 301,79 | 306,92 | 301,79 | 305,54 | -0,25% | 481.498,00 |
| 22.05.2025 | 301,34 | 308,73 | 298,70 | 306,30 | 1,50% | 1.196.931,00 |
| 21.05.2025 | 304,25 | 309,00 | 301,47 | 301,77 | -2,05% | 712.509,00 |
| 20.05.2025 | 306,63 | 308,70 | 305,52 | 308,09 | -0,04% | 781.817,00 |
| 19.05.2025 | 302,09 | 309,19 | 302,09 | 308,20 | -0,28% | 789.239,00 |
| 16.05.2025 | 308,29 | 309,05 | 305,81 | 309,05 | 0,39% | 664.610,00 |
| 15.05.2025 | 305,90 | 309,64 | 305,90 | 307,86 | 0,10% | 667.949,00 |
| 14.05.2025 | 307,53 | 309,10 | 305,00 | 307,54 | -0,31% | 873.644,00 |
| 13.05.2025 | 301,94 | 310,78 | 300,04 | 308,51 | 2,91% | 1.329.497,00 |
| 12.05.2025 | 304,45 | 305,54 | 299,23 | 299,78 | 1,69% | 1.755.572,00 |
| 09.05.2025 | 294,15 | 296,05 | 290,14 | 294,80 | 1,22% | 1.024.697,00 |
| 08.05.2025 | 288,26 | 294,27 | 285,95 | 291,24 | 2,85% | 1.546.691,00 |
| 07.05.2025 | 279,61 | 286,50 | 277,66 | 283,17 | 11,90% | 2.253.536,00 |
| 06.05.2025 | 250,82 | 254,92 | 250,32 | 253,05 | -0,31% | 1.111.973,00 |
| 05.05.2025 | 251,33 | 256,55 | 251,20 | 253,84 | 0,07% | 960.695,00 |
| 02.05.2025 | 253,60 | 257,27 | 252,58 | 253,65 | 1,79% | 940.625,00 |
| 01.05.2025 | 249,72 | 252,87 | 246,98 | 249,18 | 0,61% | 773.042,00 |
| 30.04.2025 | 244,52 | 247,75 | 240,13 | 247,68 | 0,01% | 1.017.461,00 |
| 29.04.2025 | 246,10 | 249,04 | 244,77 | 247,65 | 0,45% | 585.288,00 |
| 28.04.2025 | 248,61 | 251,39 | 244,15 | 246,54 | -0,74% | 757.227,00 |
| 25.04.2025 | 247,20 | 250,36 | 247,00 | 248,38 | -0,06% | 511.477,00 |
| 24.04.2025 | 240,55 | 248,96 | 239,57 | 248,54 | 3,63% | 692.612,00 |
| 23.04.2025 | 243,77 | 249,88 | 239,14 | 239,83 | 2,31% | 922.101,00 |
| 22.04.2025 | 231,63 | 234,49 | 227,64 | 234,42 | 3,30% | 1.252.724,00 |
| 21.04.2025 | 231,47 | 231,47 | 222,06 | 226,93 | -2,31% | 1.193.904,00 |
| 17.04.2025 | 230,00 | 236,80 | 230,00 | 232,29 | 1,83% | 1.447.336,00 |
| 16.04.2025 | 229,50 | 232,24 | 225,11 | 228,11 | -2,12% | 795.075,00 |
| 15.04.2025 | 233,66 | 238,16 | 231,60 | 233,05 | -0,16% | 803.702,00 |
| 14.04.2025 | 233,75 | 236,07 | 228,87 | 233,42 | 1,76% | 1.099.769,00 |
| 11.04.2025 | 229,17 | 232,14 | 222,29 | 229,38 | -0,34% | 1.536.505,00 |
| 10.04.2025 | 234,84 | 236,48 | 224,23 | 230,16 | -5,06% | 1.496.161,00 |
| 09.04.2025 | 216,82 | 244,19 | 215,00 | 242,43 | 10,71% | 1.946.412,00 |
| 08.04.2025 | 233,00 | 234,24 | 215,29 | 218,97 | -3,80% | 1.256.828,00 |
| 07.04.2025 | 220,22 | 238,55 | 215,71 | 227,62 | 0,22% | 1.921.601,00 |
| 04.04.2025 | 232,10 | 232,10 | 218,48 | 227,11 | -5,04% | 1.585.385,00 |
| 03.04.2025 | 250,43 | 250,48 | 237,50 | 239,16 | -8,32% | 1.395.816,00 |
| 02.04.2025 | 255,53 | 262,62 | 253,79 | 260,86 | 0,82% | 1.139.389,00 |
| 01.04.2025 | 258,32 | 259,96 | 254,00 | 258,74 | 0,14% | 838.244,00 |
| 31.03.2025 | 255,13 | 259,56 | 249,05 | 258,38 | -0,10% | 1.059.179,00 |
| 28.03.2025 | 265,74 | 266,29 | 257,45 | 258,63 | -3,53% | 987.895,00 |
| 27.03.2025 | 267,71 | 271,09 | 265,10 | 268,08 | -0,45% | 1.025.037,00 |
| 26.03.2025 | 271,64 | 274,50 | 267,55 | 269,28 | -1,31% | 766.923,00 |
| 25.03.2025 | 268,55 | 274,18 | 267,64 | 272,85 | 1,82% | 1.011.802,00 |