316,630$
-0,20%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 317,28 | 319,28 | 314,31 | 316,62 | -0,21% | 1.032.226,00 |
| 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 |
| 24.03.2025 | 263,00 | 268,35 | 262,61 | 267,96 | 3,54% | 1.284.529,00 |
| 21.03.2025 | 254,95 | 258,89 | 252,74 | 258,79 | 0,27% | 1.197.441,00 |
| 20.03.2025 | 258,00 | 261,25 | 256,39 | 258,09 | -0,75% | 761.242,00 |
| 19.03.2025 | 258,63 | 262,84 | 258,26 | 260,03 | 0,74% | 774.175,00 |
| 18.03.2025 | 260,09 | 261,32 | 255,89 | 258,13 | -1,47% | 775.260,00 |
| 17.03.2025 | 259,58 | 263,83 | 258,34 | 261,99 | 0,69% | 687.613,00 |
| 14.03.2025 | 259,37 | 260,84 | 255,45 | 260,19 | 1,92% | 792.442,00 |
| 13.03.2025 | 258,84 | 260,93 | 254,99 | 255,29 | -2,55% | 599.339,00 |
| 12.03.2025 | 268,65 | 268,65 | 258,57 | 261,98 | -1,20% | 848.396,00 |
| 11.03.2025 | 269,92 | 270,43 | 262,95 | 265,15 | -1,93% | 704.268,00 |
| 10.03.2025 | 271,99 | 276,03 | 269,04 | 270,37 | -2,23% | 856.288,00 |
| 07.03.2025 | 269,11 | 277,23 | 266,71 | 276,54 | 1,74% | 1.078.604,00 |
| 06.03.2025 | 270,25 | 273,56 | 268,12 | 271,82 | -0,67% | 1.098.604,00 |
| 05.03.2025 | 269,66 | 274,71 | 266,47 | 273,66 | 2,16% | 743.465,00 |
| 04.03.2025 | 271,83 | 273,40 | 263,61 | 267,87 | -3,86% | 1.014.709,00 |
| 03.03.2025 | 289,96 | 292,17 | 277,85 | 278,63 | -2,97% | 780.658,00 |
| 28.02.2025 | 285,33 | 287,59 | 281,21 | 287,15 | 0,99% | 834.812,00 |
| 27.02.2025 | 288,11 | 293,27 | 284,05 | 284,33 | -0,96% | 600.506,00 |
| 26.02.2025 | 291,00 | 291,05 | 286,83 | 287,09 | -0,57% | 709.382,00 |
| 25.02.2025 | 291,22 | 294,37 | 287,62 | 288,75 | -1,33% | 616.826,00 |
| 24.02.2025 | 296,09 | 296,38 | 290,80 | 292,63 | -0,88% | 789.840,00 |
| 21.02.2025 | 304,05 | 304,05 | 294,67 | 295,22 | -2,63% | 1.114.036,00 |
| 20.02.2025 | 299,16 | 303,58 | 295,38 | 303,18 | 1,28% | 903.951,00 |
| 19.02.2025 | 301,98 | 301,98 | 298,51 | 299,34 | -0,60% | 658.271,00 |
| 18.02.2025 | 295,37 | 301,23 | 292,67 | 301,15 | 2,29% | 737.786,00 |
| 14.02.2025 | 300,12 | 300,12 | 293,50 | 294,40 | -1,43% | 881.937,00 |
| 13.02.2025 | 301,23 | 301,41 | 297,61 | 298,66 | -1,09% | 1.030.340,00 |
| 12.02.2025 | 300,01 | 303,30 | 298,80 | 301,95 | -0,59% | 932.417,00 |
| 11.02.2025 | 304,99 | 307,00 | 299,72 | 303,75 | 0,47% | 1.268.266,00 |
| 10.02.2025 | 290,67 | 308,70 | 284,50 | 302,34 | 12,65% | 2.935.993,00 |
| 07.02.2025 | 271,44 | 271,83 | 266,75 | 268,40 | -0,12% | 1.619.083,00 |
| 06.02.2025 | 272,02 | 273,49 | 266,39 | 268,72 | -0,68% | 1.165.210,00 |
| 05.02.2025 | 271,87 | 271,95 | 267,84 | 270,56 | 0,08% | 771.214,00 |
| 04.02.2025 | 272,91 | 274,71 | 269,96 | 270,34 | -0,26% | 630.064,00 |
| 03.02.2025 | 272,07 | 273,55 | 266,17 | 271,05 | -2,65% | 858.362,00 |
| 31.01.2025 | 279,95 | 280,92 | 276,56 | 278,43 | -0,20% | 873.285,00 |
| 30.01.2025 | 277,32 | 280,95 | 274,45 | 279,00 | 0,04% | 838.568,00 |
| 29.01.2025 | 280,70 | 282,52 | 278,67 | 278,90 | -1,18% | 385.356,00 |
| 28.01.2025 | 282,61 | 284,06 | 278,00 | 282,24 | -0,70% | 775.345,00 |
| 27.01.2025 | 288,32 | 289,70 | 281,72 | 284,22 | -1,46% | 709.222,00 |
| 24.01.2025 | 290,69 | 291,76 | 287,30 | 288,43 | -0,78% | 720.309,00 |
| 23.01.2025 | 287,95 | 291,01 | 286,22 | 290,70 | 0,61% | 659.209,00 |
| 22.01.2025 | 291,47 | 292,94 | 288,54 | 288,95 | -0,63% | 677.887,00 |
| 21.01.2025 | 289,13 | 292,98 | 289,13 | 290,77 | 1,45% | 747.828,00 |
| 17.01.2025 | 283,74 | 287,48 | 281,61 | 286,60 | 2,01% | 942.116,00 |
| 16.01.2025 | 280,50 | 282,26 | 276,65 | 280,96 | 1,76% | 800.563,00 |
| 15.01.2025 | 282,41 | 282,95 | 274,55 | 276,11 | -0,31% | 697.952,00 |
| 14.01.2025 | 277,19 | 278,30 | 274,39 | 276,98 | 0,53% | 518.645,00 |
| 13.01.2025 | 269,95 | 276,27 | 269,54 | 275,53 | 0,78% | 639.257,00 |
| 10.01.2025 | 274,38 | 278,15 | 272,08 | 273,40 | -2,20% | 837.124,00 |
| 08.01.2025 | 277,74 | 281,08 | 276,52 | 279,56 | -0,62% | 485.281,00 |