279,900$
-0,08%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 280,23 | 282,50 | 278,11 | 279,97 | -0,05% | 536.259,00 |
| 26.04.2024 | 275,98 | 282,55 | 273,50 | 280,12 | 1,14% | 626.143,00 |
| 25.04.2024 | 272,84 | 278,76 | 271,47 | 276,95 | 0,50% | 910.910,00 |
| 24.04.2024 | 277,85 | 279,38 | 274,70 | 275,56 | -0,28% | 598.610,00 |
| 23.04.2024 | 273,60 | 278,83 | 272,47 | 276,33 | 1,05% | 662.610,00 |
| 22.04.2024 | 270,91 | 275,48 | 270,28 | 273,47 | 1,30% | 883.729,00 |
| 19.04.2024 | 274,40 | 275,29 | 269,47 | 269,96 | -1,29% | 1.196.641,00 |
| 18.04.2024 | 280,93 | 281,45 | 273,14 | 273,50 | -1,85% | 1.124.538,00 |
| 17.04.2024 | 282,30 | 283,15 | 275,91 | 278,65 | -0,97% | 815.956,00 |
| 16.04.2024 | 284,43 | 284,84 | 275,96 | 281,39 | -1,58% | 1.091.808,00 |
| 15.04.2024 | 288,82 | 290,67 | 284,13 | 285,90 | 0,38% | 1.369.235,00 |
| 12.04.2024 | 284,54 | 287,95 | 282,75 | 284,82 | -1,28% | 1.122.889,00 |
| 11.04.2024 | 282,04 | 288,92 | 281,56 | 288,52 | 2,29% | 915.332,00 |
| 10.04.2024 | 282,10 | 282,48 | 276,94 | 282,06 | -1,66% | 794.003,00 |
| 09.04.2024 | 282,85 | 288,17 | 282,19 | 286,83 | 1,69% | 866.800,00 |
| 08.04.2024 | 280,53 | 283,21 | 278,44 | 282,05 | 1,01% | 682.852,00 |
| 05.04.2024 | 278,48 | 280,32 | 275,93 | 279,24 | 1,05% | 597.470,00 |
| 04.04.2024 | 281,00 | 284,13 | 275,11 | 276,33 | -1,27% | 934.190,00 |
| 03.04.2024 | 278,72 | 283,75 | 278,72 | 279,88 | -0,12% | 1.058.916,00 |
| 02.04.2024 | 283,00 | 283,77 | 278,21 | 280,23 | -1,11% | 941.088,00 |
| 01.04.2024 | 291,13 | 291,19 | 283,23 | 283,37 | -2,73% | 676.593,00 |
| 28.03.2024 | 291,00 | 292,68 | 289,07 | 291,33 | 0,04% | 605.702,00 |
| 27.03.2024 | 285,95 | 291,77 | 284,57 | 291,21 | 2,38% | 664.122,00 |
| 26.03.2024 | 284,56 | 287,29 | 283,61 | 284,45 | 0,70% | 615.556,00 |
| 25.03.2024 | 283,81 | 285,42 | 282,11 | 282,46 | -1,37% | 668.361,00 |
| 22.03.2024 | 290,06 | 291,57 | 284,13 | 286,38 | -1,28% | 1.149.856,00 |
| 21.03.2024 | 283,62 | 292,11 | 281,72 | 290,09 | 2,95% | 1.191.377,00 |
| 20.03.2024 | 278,83 | 285,66 | 263,69 | 281,78 | 1,29% | 2.011.661,00 |
| 19.03.2024 | 272,50 | 278,78 | 269,07 | 278,19 | 0,01% | 1.320.536,00 |
| 18.03.2024 | 280,24 | 283,88 | 278,01 | 278,17 | -0,96% | 567.006,00 |
| 15.03.2024 | 278,10 | 280,95 | 277,74 | 280,88 | 0,31% | 1.372.989,00 |
| 14.03.2024 | 285,84 | 288,49 | 277,19 | 280,00 | -1,54% | 970.254,00 |
| 13.03.2024 | 281,89 | 287,77 | 281,25 | 284,38 | 0,18% | 816.020,00 |
| 12.03.2024 | 284,88 | 285,76 | 279,80 | 283,88 | -0,32% | 944.831,00 |
| 11.03.2024 | 291,16 | 293,30 | 283,10 | 284,79 | -3,33% | 1.253.916,00 |
| 08.03.2024 | 296,49 | 298,63 | 292,16 | 294,59 | 0,15% | 640.308,00 |
| 07.03.2024 | 294,19 | 296,45 | 290,64 | 294,14 | 1,02% | 551.956,00 |
| 06.03.2024 | 287,68 | 292,16 | 286,76 | 291,18 | 1,22% | 778.296,00 |
| 05.03.2024 | 287,34 | 288,61 | 284,40 | 287,68 | -0,17% | 658.906,00 |
| 04.03.2024 | 289,82 | 290,16 | 284,49 | 288,17 | -0,30% | 1.472.595,00 |
| 01.03.2024 | 285,00 | 289,63 | 285,00 | 289,05 | 1,39% | 880.841,00 |
| 29.02.2024 | 287,59 | 287,76 | 282,75 | 285,08 | -0,46% | 1.154.878,00 |
| 28.02.2024 | 280,00 | 286,64 | 280,00 | 286,41 | 1,94% | 1.222.586,00 |
| 27.02.2024 | 279,70 | 281,66 | 278,77 | 280,97 | 1,14% | 784.210,00 |
| 26.02.2024 | 279,60 | 281,50 | 276,53 | 277,81 | -0,96% | 762.272,00 |
| 23.02.2024 | 278,85 | 283,04 | 278,85 | 280,51 | 0,68% | 792.024,00 |
| 22.02.2024 | 278,07 | 280,36 | 276,31 | 278,62 | 1,45% | 1.055.042,00 |
| 21.02.2024 | 270,91 | 274,97 | 268,60 | 274,63 | 0,74% | 970.030,00 |
| 20.02.2024 | 276,31 | 285,90 | 271,87 | 272,62 | -2,54% | 1.833.394,00 |
| 16.02.2024 | 279,92 | 283,91 | 279,60 | 279,72 | -0,59% | 1.152.836,00 |
| 15.02.2024 | 280,52 | 283,77 | 279,18 | 281,38 | 0,52% | 1.466.537,00 |
| 14.02.2024 | 279,21 | 280,40 | 276,58 | 279,93 | 0,56% | 1.039.111,00 |
| 13.02.2024 | 277,32 | 280,00 | 273,57 | 278,38 | -0,82% | 1.451.223,00 |
| 12.02.2024 | 283,50 | 286,61 | 279,79 | 280,69 | -0,99% | 1.330.240,00 |
| 09.02.2024 | 279,00 | 284,58 | 278,68 | 283,50 | 1,72% | 1.503.844,00 |
| 08.02.2024 | 270,49 | 279,77 | 270,22 | 278,71 | 3,60% | 2.029.039,00 |
| 07.02.2024 | 261,49 | 270,19 | 261,39 | 269,02 | 3,48% | 1.867.755,00 |
| 06.02.2024 | 267,35 | 267,35 | 259,85 | 259,98 | -2,38% | 1.765.833,00 |
| 05.02.2024 | 265,90 | 269,25 | 263,49 | 266,32 | -0,63% | 1.234.796,00 |
| 02.02.2024 | 261,75 | 270,94 | 259,59 | 268,01 | 1,90% | 1.710.212,00 |
| 01.02.2024 | 258,05 | 265,31 | 257,58 | 263,01 | 3,84% | 2.080.097,00 |
| 31.01.2024 | 263,90 | 272,72 | 252,11 | 253,28 | -17,56% | 6.466.234,00 |
| 30.01.2024 | 303,02 | 307,71 | 301,41 | 307,22 | 0,85% | 759.560,00 |
| 29.01.2024 | 301,70 | 304,84 | 300,61 | 304,62 | 0,53% | 534.610,00 |
| 26.01.2024 | 305,76 | 306,31 | 302,45 | 303,00 | -0,41% | 385.534,00 |
| 25.01.2024 | 303,29 | 306,98 | 303,22 | 304,24 | 1,30% | 547.020,00 |
| 24.01.2024 | 307,30 | 307,30 | 300,32 | 300,35 | -1,29% | 543.638,00 |
| 23.01.2024 | 306,80 | 307,32 | 303,57 | 304,27 | -0,45% | 427.278,00 |
| 22.01.2024 | 304,17 | 306,93 | 304,08 | 305,64 | 0,72% | 562.687,00 |
| 19.01.2024 | 301,39 | 305,00 | 298,38 | 303,45 | 1,10% | 604.557,00 |
| 18.01.2024 | 296,49 | 300,45 | 296,49 | 300,15 | 1,61% | 529.181,00 |
| 17.01.2024 | 295,37 | 296,55 | 293,52 | 295,38 | -1,01% | 575.029,00 |
| 16.01.2024 | 302,94 | 302,94 | 297,61 | 298,38 | -2,04% | 563.351,00 |
| 12.01.2024 | 307,35 | 307,65 | 302,29 | 304,59 | -0,17% | 455.180,00 |
| 11.01.2024 | 302,95 | 305,62 | 299,77 | 305,10 | 1,00% | 703.431,00 |
| 10.01.2024 | 302,80 | 304,30 | 301,17 | 302,07 | -0,30% | 689.251,00 |
| 09.01.2024 | 304,04 | 305,76 | 302,36 | 302,97 | -1,01% | 578.492,00 |
| 08.01.2024 | 305,22 | 306,82 | 303,16 | 306,06 | 0,33% | 549.439,00 |
| 05.01.2024 | 302,12 | 306,05 | 300,96 | 305,05 | 0,12% | 635.210,00 |
| 04.01.2024 | 303,78 | 307,70 | 303,48 | 304,67 | 0,27% | 753.984,00 |
| 03.01.2024 | 307,50 | 308,66 | 303,06 | 303,86 | -0,82% | 823.688,00 |
| 02.01.2024 | 307,28 | 310,00 | 304,98 | 306,38 | -1,32% | 415.055,00 |
| 29.12.2023 | 310,24 | 312,55 | 308,22 | 310,48 | -0,05% | 326.007,00 |
| 28.12.2023 | 309,78 | 311,29 | 308,93 | 310,62 | -0,19% | 331.978,00 |
| 27.12.2023 | 311,66 | 312,76 | 310,31 | 311,22 | 0,06% | 310.667,00 |
| 26.12.2023 | 309,12 | 311,80 | 308,77 | 311,04 | 1,06% | 407.591,00 |
| 22.12.2023 | 309,36 | 310,69 | 306,11 | 307,78 | 0,34% | 311.553,00 |
| 21.12.2023 | 306,24 | 307,24 | 303,74 | 306,75 | 1,05% | 501.004,00 |
| 20.12.2023 | 309,51 | 310,88 | 303,43 | 303,56 | -2,23% | 470.318,00 |
| 19.12.2023 | 310,58 | 312,37 | 309,50 | 310,48 | 1,70% | 629.515,00 |
| 18.12.2023 | 304,74 | 306,83 | 301,79 | 305,30 | 0,31% | 536.098,00 |
| 15.12.2023 | 306,17 | 309,79 | 303,80 | 304,37 | -0,81% | 1.710.159,00 |
| 14.12.2023 | 295,00 | 307,19 | 292,77 | 306,85 | 5,46% | 1.638.449,00 |
| 13.12.2023 | 284,30 | 291,27 | 282,79 | 290,97 | 2,57% | 979.730,00 |
| 12.12.2023 | 280,71 | 285,51 | 279,48 | 283,69 | 1,39% | 838.305,00 |
| 11.12.2023 | 279,31 | 284,27 | 278,62 | 279,79 | 0,45% | 736.404,00 |
| 08.12.2023 | 277,61 | 280,60 | 276,69 | 278,53 | 0,23% | 741.020,00 |
| 07.12.2023 | 279,25 | 279,39 | 276,29 | 277,89 | -0,08% | 491.051,00 |
| 06.12.2023 | 276,74 | 281,50 | 276,44 | 278,11 | 1,13% | 936.349,00 |
| 05.12.2023 | 278,00 | 279,31 | 274,30 | 275,00 | -1,61% | 614.882,00 |