31,180€
0,52%
Echtzeit-Aktienkurs Rockwool A/S
Bid:
Ask:
Aktienkurse zur Rockwool A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,98 | 31,46 | 30,88 | 31,14 | 0,39% | - |
| 15.10.2025 | 31,27 | 31,55 | 31,00 | 31,02 | -0,51% | - |
| 14.10.2025 | 31,12 | 31,20 | 30,62 | 31,18 | -0,48% | 31,00 |
| 13.10.2025 | 31,51 | 31,63 | 31,13 | 31,33 | 0,90% | - |
| 10.10.2025 | 31,79 | 32,03 | 31,03 | 31,05 | -2,63% | 180,00 |
| 09.10.2025 | 32,58 | 32,59 | 31,80 | 31,89 | 1,01% | - |
| 08.10.2025 | 31,19 | 31,65 | 31,15 | 31,57 | 0,57% | - |
| 07.10.2025 | 31,30 | 31,45 | 31,03 | 31,39 | -0,51% | - |
| 06.10.2025 | 31,66 | 31,90 | 31,23 | 31,55 | 0,73% | - |
| 03.10.2025 | 31,21 | 31,52 | 31,13 | 31,32 | 0,48% | 2,00 |
| 02.10.2025 | 31,95 | 31,99 | 30,97 | 31,17 | -1,67% | 1,00 |
| 01.10.2025 | 31,71 | 31,76 | 31,44 | 31,70 | 0,03% | - |
| 30.09.2025 | 31,67 | 31,75 | 31,24 | 31,69 | -0,63% | - |
| 29.09.2025 | 31,99 | 32,13 | 31,79 | 31,89 | -0,31% | 26,00 |
| 26.09.2025 | 31,91 | 32,20 | 31,78 | 31,99 | 0,28% | - |
| 25.09.2025 | 31,32 | 32,19 | 31,31 | 31,90 | 1,69% | - |
| 24.09.2025 | 32,01 | 32,15 | 31,37 | 31,37 | -1,69% | 44,00 |
| 23.09.2025 | 31,16 | 32,19 | 31,12 | 31,91 | 2,05% | - |
| 22.09.2025 | 31,73 | 31,76 | 31,23 | 31,27 | -1,60% | - |
| 19.09.2025 | 31,99 | 32,14 | 31,59 | 31,78 | -0,81% | - |
| 18.09.2025 | 31,67 | 32,27 | 31,65 | 32,04 | 1,14% | - |
| 17.09.2025 | 31,75 | 31,97 | 31,64 | 31,68 | -0,16% | - |
| 16.09.2025 | 32,71 | 32,79 | 31,61 | 31,73 | -2,25% | 2,00 |
| 15.09.2025 | 32,47 | 32,81 | 32,38 | 32,46 | -0,95% | - |
| 12.09.2025 | 32,90 | 33,10 | 32,59 | 32,77 | -0,76% | - |
| 11.09.2025 | 32,77 | 33,10 | 32,72 | 33,02 | 1,35% | - |
| 10.09.2025 | 32,55 | 33,01 | 32,38 | 32,58 | 0,90% | - |
| 09.09.2025 | 32,41 | 32,70 | 32,27 | 32,29 | -0,55% | - |
| 08.09.2025 | 32,44 | 32,59 | 32,14 | 32,47 | -0,12% | 1.000,00 |
| 05.09.2025 | 32,19 | 32,68 | 32,19 | 32,51 | 1,12% | - |
| 04.09.2025 | 31,87 | 32,40 | 31,83 | 32,15 | 0,88% | 1,00 |
| 03.09.2025 | 32,15 | 32,38 | 31,64 | 31,87 | -1,06% | 2,00 |
| 02.09.2025 | 32,61 | 32,81 | 31,99 | 32,21 | -1,53% | 1,00 |
| 01.09.2025 | 32,35 | 32,91 | 32,29 | 32,71 | 1,24% | - |
| 29.08.2025 | 33,03 | 33,10 | 32,24 | 32,31 | -2,24% | 2,00 |
| 28.08.2025 | 32,74 | 33,47 | 32,74 | 33,05 | 1,32% | - |
| 27.08.2025 | 32,31 | 32,68 | 32,21 | 32,62 | 0,83% | 150,00 |
| 26.08.2025 | 32,42 | 32,71 | 32,09 | 32,35 | -0,64% | - |
| 25.08.2025 | 33,54 | 33,54 | 32,45 | 32,56 | -2,78% | - |
| 22.08.2025 | 33,21 | 33,59 | 32,73 | 33,49 | 2,23% | 1,00 |
| 21.08.2025 | 32,80 | 33,59 | 31,92 | 32,76 | -0,91% | - |
| 20.08.2025 | 38,70 | 39,11 | 31,67 | 33,06 | -14,62% | 132,00 |
| 19.08.2025 | 38,37 | 39,27 | 38,27 | 38,72 | 0,83% | - |
| 18.08.2025 | 38,32 | 38,41 | 37,36 | 38,40 | 0,39% | - |
| 15.08.2025 | 38,20 | 38,47 | 37,99 | 38,25 | 0,24% | 610,00 |
| 14.08.2025 | 37,89 | 38,26 | 37,71 | 38,16 | 0,34% | 1,00 |
| 13.08.2025 | 38,99 | 39,19 | 37,83 | 38,03 | -2,16% | 1,00 |
| 12.08.2025 | 38,81 | 39,08 | 38,19 | 38,87 | 0,23% | 1,00 |
| 11.08.2025 | 39,34 | 39,62 | 38,66 | 38,78 | -1,32% | 1,00 |
| 08.08.2025 | 39,15 | 39,85 | 39,00 | 39,30 | 0,36% | 2,00 |
| 07.08.2025 | 37,74 | 39,58 | 37,58 | 39,16 | 4,20% | - |
| 06.08.2025 | 37,52 | 38,05 | 37,31 | 37,58 | 0,62% | - |
| 05.08.2025 | 37,38 | 37,85 | 37,16 | 37,35 | 0,51% | - |
| 04.08.2025 | 36,53 | 37,31 | 36,46 | 37,16 | 2,17% | 2,00 |
| 01.08.2025 | 38,13 | 38,25 | 36,20 | 36,37 | -5,21% | - |
| 31.07.2025 | 39,00 | 39,36 | 38,30 | 38,37 | -1,39% | 17,00 |
| 30.07.2025 | 38,63 | 39,27 | 38,26 | 38,91 | 0,99% | - |
| 29.07.2025 | 38,32 | 38,95 | 38,11 | 38,53 | 0,73% | - |
| 28.07.2025 | 38,87 | 39,37 | 38,16 | 38,25 | -0,73% | 1,00 |
| 25.07.2025 | 38,35 | 38,53 | 38,06 | 38,53 | 0,44% | 1,00 |
| 24.07.2025 | 39,20 | 39,24 | 37,92 | 38,36 | -2,14% | - |
| 23.07.2025 | 38,15 | 39,22 | 38,06 | 39,20 | 3,76% | - |
| 22.07.2025 | 38,83 | 38,92 | 37,29 | 37,78 | -2,80% | 135,00 |
| 21.07.2025 | 38,97 | 39,74 | 38,87 | 38,87 | -0,13% | - |
| 18.07.2025 | 38,95 | 39,49 | 38,89 | 38,92 | 0,15% | - |
| 17.07.2025 | 37,92 | 38,99 | 37,92 | 38,86 | 2,56% | - |
| 16.07.2025 | 38,47 | 38,47 | 37,44 | 37,89 | -1,74% | - |
| 15.07.2025 | 39,06 | 39,17 | 38,45 | 38,56 | -1,18% | - |
| 14.07.2025 | 38,57 | 39,07 | 38,24 | 39,02 | 0,33% | 1,00 |
| 11.07.2025 | 39,25 | 39,33 | 38,69 | 38,89 | -1,07% | - |
| 10.07.2025 | 39,35 | 39,47 | 38,74 | 39,31 | -0,38% | - |
| 09.07.2025 | 38,87 | 39,58 | 38,62 | 39,46 | 1,41% | - |
| 08.07.2025 | 38,44 | 38,96 | 38,27 | 38,91 | 1,59% | - |
| 07.07.2025 | 38,44 | 38,95 | 38,18 | 38,30 | 0,00% | - |
| 04.07.2025 | 38,57 | 38,57 | 37,90 | 38,30 | -0,96% | - |
| 03.07.2025 | 38,87 | 39,25 | 38,63 | 38,67 | -0,34% | - |
| 02.07.2025 | 38,97 | 39,33 | 38,70 | 38,80 | -0,05% | - |
| 01.07.2025 | 39,87 | 39,88 | 38,42 | 38,82 | -2,66% | - |
| 30.06.2025 | 40,00 | 40,14 | 39,52 | 39,88 | -0,13% | - |
| 27.06.2025 | 38,83 | 40,01 | 38,81 | 39,93 | 2,99% | - |
| 26.06.2025 | 38,24 | 38,82 | 38,23 | 38,77 | 1,57% | - |
| 25.06.2025 | 38,92 | 38,97 | 38,12 | 38,17 | -1,98% | - |
| 24.06.2025 | 38,11 | 39,51 | 38,07 | 38,94 | 3,45% | - |
| 23.06.2025 | 37,19 | 37,77 | 37,06 | 37,64 | 0,88% | - |
| 20.06.2025 | 37,79 | 38,07 | 37,26 | 37,31 | -0,56% | - |
| 19.06.2025 | 37,53 | 38,02 | 37,29 | 37,52 | -0,69% | - |
| 18.06.2025 | 39,56 | 39,84 | 37,69 | 37,78 | -4,18% | - |
| 17.06.2025 | 39,88 | 40,15 | 39,40 | 39,43 | -1,55% | - |
| 16.06.2025 | 40,35 | 40,43 | 39,76 | 40,05 | -0,60% | - |
| 13.06.2025 | 40,95 | 41,01 | 39,37 | 40,29 | -3,20% | - |
| 12.06.2025 | 41,49 | 42,05 | 40,94 | 41,62 | -0,10% | - |
| 11.06.2025 | 41,59 | 42,07 | 41,53 | 41,66 | -0,05% | - |
| 10.06.2025 | 40,90 | 42,03 | 40,88 | 41,68 | 1,91% | - |
| 09.06.2025 | 41,33 | 41,38 | 40,82 | 40,90 | -1,11% | - |
| 06.06.2025 | 40,49 | 41,97 | 40,47 | 41,36 | 2,40% | - |
| 05.06.2025 | 40,54 | 40,80 | 40,28 | 40,39 | -0,52% | - |
| 04.06.2025 | 40,18 | 40,79 | 39,82 | 40,60 | 1,25% | - |
| 03.06.2025 | 40,38 | 40,40 | 39,63 | 40,10 | -0,96% | - |
| 02.06.2025 | 41,69 | 41,79 | 40,13 | 40,49 | -3,43% | - |
| 30.05.2025 | 41,56 | 41,93 | 41,40 | 41,93 | 0,60% | - |