29,793€
0,23%
Echtzeit-Aktienkurs Rockwool A/S
Bid:
Ask:
Aktienkurse zur Rockwool A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 29,77 | 29,83 | 29,43 | 29,72 | -0,02% | 6,00 |
| 12.12.2025 | 29,32 | 29,73 | 29,32 | 29,73 | 1,59% | 244,00 |
| 11.12.2025 | 28,51 | 29,26 | 28,51 | 29,26 | 2,52% | 153,00 |
| 10.12.2025 | 28,41 | 28,54 | 28,35 | 28,54 | 0,35% | 125,00 |
| 09.12.2025 | 28,79 | 28,85 | 28,41 | 28,44 | -1,22% | 900,00 |
| 08.12.2025 | 29,18 | 29,18 | 28,70 | 28,79 | -1,25% | 87,00 |
| 05.12.2025 | 28,93 | 29,27 | 28,41 | 29,16 | 1,25% | 2.868,00 |
| 04.12.2025 | 28,86 | 29,14 | 28,75 | 28,80 | 0,17% | 643,00 |
| 03.12.2025 | 29,18 | 29,20 | 28,64 | 28,75 | -1,42% | 498,00 |
| 02.12.2025 | 28,98 | 29,58 | 28,86 | 29,16 | 0,36% | 3.580,00 |
| 01.12.2025 | 29,05 | 29,06 | 28,79 | 29,06 | -0,33% | 647,00 |
| 28.11.2025 | 29,21 | 29,42 | 29,00 | 29,15 | -0,07% | 687,00 |
| 27.11.2025 | 29,14 | 29,62 | 28,96 | 29,17 | -0,12% | 730,00 |
| 26.11.2025 | 31,25 | 31,25 | 28,81 | 29,21 | -8,07% | 1.974,00 |
| 25.11.2025 | 28,56 | 31,77 | 28,31 | 31,77 | 11,87% | 689,00 |
| 24.11.2025 | 28,36 | 28,72 | 28,26 | 28,40 | 0,18% | 2.982,00 |
| 21.11.2025 | 26,92 | 28,38 | 26,92 | 28,35 | 5,39% | 705,00 |
| 20.11.2025 | 27,62 | 27,76 | 26,90 | 26,90 | -1,77% | 6.339,00 |
| 19.11.2025 | 26,68 | 27,82 | 26,68 | 27,39 | 2,18% | 119,00 |
| 18.11.2025 | 26,78 | 27,06 | 26,50 | 26,80 | -0,59% | 2.292,00 |
| 17.11.2025 | 27,51 | 27,57 | 26,96 | 26,96 | -2,03% | 716,00 |
| 14.11.2025 | 27,74 | 27,74 | 27,36 | 27,52 | -2,12% | 598,00 |
| 13.11.2025 | 28,67 | 28,67 | 27,96 | 28,12 | -1,64% | 575,00 |
| 12.11.2025 | 27,64 | 28,64 | 26,87 | 28,59 | 3,49% | 3.016,00 |
| 11.11.2025 | 28,85 | 29,17 | 26,64 | 27,62 | -4,08% | 3.671,00 |
| 10.11.2025 | 28,38 | 28,80 | 28,38 | 28,80 | 2,02% | 755,00 |
| 07.11.2025 | 29,16 | 29,16 | 28,06 | 28,23 | -2,86% | 119,00 |
| 06.11.2025 | 29,12 | 29,12 | 28,95 | 29,06 | -0,58% | 417,00 |
| 05.11.2025 | 29,86 | 29,89 | 29,16 | 29,23 | -1,10% | 60,00 |
| 04.11.2025 | 29,73 | 29,73 | 29,29 | 29,55 | -0,69% | 48,00 |
| 03.11.2025 | 29,76 | 29,88 | 29,50 | 29,76 | 0,12% | 201,00 |
| 31.10.2025 | 30,10 | 30,10 | 29,72 | 29,72 | -1,26% | 242,00 |
| 30.10.2025 | 30,89 | 30,89 | 30,10 | 30,10 | -2,19% | 798,00 |
| 29.10.2025 | 30,85 | 30,91 | 30,72 | 30,78 | -0,66% | 2.104,00 |
| 28.10.2025 | 31,08 | 31,09 | 30,90 | 30,98 | -0,64% | 30,00 |
| 27.10.2025 | 31,67 | 31,67 | 31,12 | 31,18 | -0,94% | 318,00 |
| 24.10.2025 | 31,64 | 31,70 | 31,34 | 31,48 | 0,49% | 67,00 |
| 23.10.2025 | 31,18 | 31,32 | 31,13 | 31,32 | 0,74% | 59,00 |
| 22.10.2025 | 31,21 | 31,29 | 30,99 | 31,09 | -0,66% | 90,00 |
| 21.10.2025 | 31,59 | 31,67 | 31,14 | 31,30 | -0,90% | 217,00 |
| 20.10.2025 | 31,27 | 31,64 | 31,25 | 31,58 | 1,27% | 344,00 |
| 17.10.2025 | 30,98 | 31,19 | 30,91 | 31,19 | 0,48% | 21,00 |
| 16.10.2025 | 31,06 | 31,06 | 31,04 | 31,04 | 0,45% | 67,00 |
| 15.10.2025 | 31,33 | 31,50 | 30,82 | 30,90 | -1,07% | 100,00 |
| 14.10.2025 | 31,12 | 31,23 | 30,73 | 31,23 | -0,14% | 144,00 |
| 13.10.2025 | 31,54 | 31,54 | 31,28 | 31,28 | 0,89% | 50,00 |
| 10.10.2025 | 31,85 | 31,93 | 31,00 | 31,00 | -2,45% | 493,00 |
| 09.10.2025 | 31,66 | 32,80 | 31,66 | 31,78 | 0,60% | 2.486,00 |
| 08.10.2025 | 31,24 | 31,95 | 31,20 | 31,59 | 1,20% | 1.085,00 |
| 07.10.2025 | 31,31 | 31,49 | 31,07 | 31,22 | -0,46% | 320,00 |
| 06.10.2025 | 31,70 | 31,82 | 31,29 | 31,36 | -0,63% | 876,00 |
| 03.10.2025 | 31,23 | 31,56 | 31,22 | 31,56 | 0,94% | 242,00 |
| 02.10.2025 | 31,93 | 31,93 | 30,90 | 31,27 | -1,90% | 983,00 |
| 01.10.2025 | 31,71 | 31,87 | 31,49 | 31,87 | 0,25% | 523,00 |
| 30.09.2025 | 31,68 | 31,79 | 31,40 | 31,79 | 0,16% | 1.419,00 |
| 29.09.2025 | 32,03 | 32,03 | 31,74 | 31,74 | -0,50% | 264,00 |
| 26.09.2025 | 32,24 | 32,29 | 31,90 | 31,90 | 0,41% | 335,00 |
| 25.09.2025 | 31,37 | 32,11 | 31,37 | 31,77 | 1,42% | 263,00 |
| 24.09.2025 | 31,65 | 31,75 | 31,28 | 31,33 | -2,12% | 238,00 |
| 23.09.2025 | 31,16 | 32,23 | 31,16 | 32,01 | 2,60% | 497,00 |
| 22.09.2025 | 31,71 | 31,71 | 31,10 | 31,20 | -1,64% | 270,00 |
| 19.09.2025 | 32,08 | 32,08 | 31,63 | 31,72 | -1,01% | 1.783,00 |
| 18.09.2025 | 31,70 | 32,07 | 31,70 | 32,04 | 1,46% | 146,00 |
| 17.09.2025 | 31,74 | 31,89 | 31,58 | 31,58 | -0,54% | 178,00 |
| 16.09.2025 | 32,44 | 32,44 | 31,64 | 31,75 | -2,95% | 461,00 |
| 15.09.2025 | 32,50 | 32,76 | 32,40 | 32,72 | 0,80% | 602,00 |
| 12.09.2025 | 32,93 | 33,10 | 32,33 | 32,46 | -1,79% | 54,00 |
| 11.09.2025 | 32,77 | 33,08 | 32,74 | 33,05 | 0,94% | 228,00 |
| 10.09.2025 | 32,52 | 32,78 | 32,39 | 32,74 | 0,41% | - |
| 09.09.2025 | 32,44 | 32,73 | 32,40 | 32,61 | 0,43% | 3,00 |
| 08.09.2025 | 32,50 | 32,63 | 32,20 | 32,47 | 0,29% | 995,00 |
| 05.09.2025 | 32,29 | 32,57 | 32,29 | 32,37 | 0,89% | 249,00 |
| 04.09.2025 | 31,91 | 32,25 | 31,91 | 32,09 | 0,98% | 24,00 |
| 03.09.2025 | 32,09 | 32,09 | 31,76 | 31,78 | -0,84% | 267,00 |
| 02.09.2025 | 32,60 | 32,66 | 32,05 | 32,05 | -2,09% | 49,00 |
| 01.09.2025 | 32,37 | 32,81 | 32,32 | 32,73 | 1,27% | 150,00 |
| 29.08.2025 | 32,98 | 33,05 | 32,28 | 32,32 | -2,09% | 787,00 |
| 28.08.2025 | 32,69 | 33,46 | 32,69 | 33,01 | 1,35% | 1.031,00 |
| 27.08.2025 | 32,35 | 32,63 | 32,28 | 32,57 | 0,06% | 137,00 |
| 26.08.2025 | 32,32 | 32,62 | 32,13 | 32,55 | -0,26% | 514,00 |
| 25.08.2025 | 33,55 | 33,55 | 32,44 | 32,64 | -2,45% | 954,00 |
| 22.08.2025 | 32,84 | 33,72 | 32,84 | 33,46 | 1,83% | 3.884,00 |
| 21.08.2025 | 33,22 | 33,58 | 32,00 | 32,86 | -0,82% | 2.719,00 |
| 20.08.2025 | 38,75 | 38,99 | 31,80 | 33,13 | -14,53% | 3.849,00 |
| 19.08.2025 | 38,70 | 39,20 | 38,70 | 38,76 | 0,89% | 377,00 |
| 18.08.2025 | 38,31 | 38,42 | 37,46 | 38,42 | 0,03% | 673,00 |
| 15.08.2025 | 38,14 | 38,41 | 38,10 | 38,41 | 0,88% | 113,00 |
| 14.08.2025 | 37,92 | 38,07 | 37,83 | 38,07 | 0,12% | 201,00 |
| 13.08.2025 | 39,03 | 39,03 | 37,92 | 38,03 | -2,29% | 971,00 |
| 12.08.2025 | 38,53 | 38,92 | 38,53 | 38,92 | 0,19% | 35,00 |
| 11.08.2025 | 39,29 | 39,42 | 38,77 | 38,84 | -1,30% | 51,00 |
| 08.08.2025 | 39,20 | 39,46 | 39,07 | 39,35 | 0,76% | 304,00 |
| 07.08.2025 | 37,95 | 39,53 | 37,73 | 39,06 | 3,72% | 207,00 |
| 06.08.2025 | 37,55 | 37,89 | 37,55 | 37,66 | 0,60% | 31,00 |
| 05.08.2025 | 37,57 | 37,59 | 37,43 | 37,43 | 0,88% | 385,00 |
| 04.08.2025 | 36,53 | 37,22 | 36,50 | 37,11 | 2,27% | 392,00 |
| 01.08.2025 | 36,99 | 37,31 | 36,16 | 36,28 | -6,74% | 575,00 |
| 31.07.2025 | 39,05 | 39,05 | 38,89 | 38,90 | -0,32% | 40,00 |
| 30.07.2025 | 38,54 | 39,03 | 38,51 | 39,03 | 1,17% | 18,00 |
| 29.07.2025 | 38,33 | 38,63 | 38,19 | 38,58 | 1,11% | 98,00 |