232,844DKK
0,36%
Echtzeit-Aktienkurs Rockwool A/S
Bid:
Ask:
Aktienkurse zur Rockwool A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 232,06 | 234,85 | 230,83 | 233,68 | 0,72% | - |
| 15.10.2025 | 233,85 | 235,65 | 231,10 | 232,00 | 0,43% | 149.690,00 |
| 14.10.2025 | 231,35 | 233,05 | 228,20 | 231,00 | -0,86% | 203.352,00 |
| 13.10.2025 | 233,00 | 236,05 | 232,05 | 233,00 | -0,70% | 175.860,00 |
| 10.10.2025 | 236,05 | 239,25 | 234,65 | 234,65 | -0,76% | 232.498,00 |
| 09.10.2025 | 242,35 | 243,95 | 236,45 | 236,45 | 0,11% | 311.012,00 |
| 08.10.2025 | 233,40 | 238,75 | 232,70 | 236,20 | 1,20% | 248.586,00 |
| 07.10.2025 | 233,65 | 235,95 | 231,65 | 233,40 | -0,15% | 247.869,00 |
| 06.10.2025 | 236,95 | 238,30 | 233,10 | 233,75 | -1,08% | 152.406,00 |
| 03.10.2025 | 234,50 | 236,30 | 232,40 | 236,30 | 1,68% | 250.714,00 |
| 02.10.2025 | 239,15 | 240,00 | 230,45 | 232,40 | -1,75% | 566.914,00 |
| 01.10.2025 | 236,10 | 236,95 | 234,60 | 236,55 | 0,19% | 318.605,00 |
| 30.09.2025 | 236,00 | 237,50 | 233,30 | 236,10 | -0,32% | 213.085,00 |
| 29.09.2025 | 239,20 | 239,95 | 236,10 | 236,85 | -0,29% | 151.049,00 |
| 26.09.2025 | 238,65 | 240,30 | 236,90 | 237,55 | 0,00% | 181.207,00 |
| 25.09.2025 | 234,00 | 240,30 | 234,00 | 237,55 | 1,43% | 266.716,00 |
| 24.09.2025 | 238,90 | 238,90 | 234,20 | 234,20 | -2,44% | 271.153,00 |
| 23.09.2025 | 233,20 | 240,95 | 233,20 | 240,05 | 3,47% | 335.589,00 |
| 22.09.2025 | 236,00 | 236,15 | 232,00 | 232,00 | -2,21% | 322.970,00 |
| 19.09.2025 | 240,35 | 240,35 | 235,70 | 237,25 | -0,44% | 306.852,00 |
| 18.09.2025 | 236,60 | 240,80 | 236,45 | 238,30 | 1,08% | 342.381,00 |
| 17.09.2025 | 237,00 | 238,80 | 235,75 | 235,75 | -0,49% | 208.014,00 |
| 16.09.2025 | 242,25 | 243,25 | 236,05 | 236,90 | -2,31% | 344.319,00 |
| 15.09.2025 | 242,20 | 244,80 | 241,65 | 242,50 | 0,41% | 154.587,00 |
| 12.09.2025 | 246,10 | 246,90 | 241,18 | 241,50 | -1,31% | 222.839,00 |
| 11.09.2025 | 244,00 | 247,70 | 243,90 | 244,70 | -0,08% | 265.831,00 |
| 10.09.2025 | 242,00 | 246,40 | 241,75 | 244,90 | 1,30% | 261.931,00 |
| 09.09.2025 | 243,00 | 244,55 | 239,80 | 241,75 | -0,12% | 287.715,00 |
| 08.09.2025 | 242,35 | 243,70 | 240,25 | 242,05 | 0,19% | 196.272,00 |
| 05.09.2025 | 240,70 | 243,85 | 240,70 | 241,60 | 0,81% | 330.325,00 |
| 04.09.2025 | 239,30 | 241,70 | 238,65 | 239,65 | 0,80% | 211.009,00 |
| 03.09.2025 | 239,90 | 241,55 | 236,10 | 237,75 | -0,69% | 244.482,00 |
| 02.09.2025 | 242,75 | 244,85 | 239,20 | 239,40 | -1,76% | 333.556,00 |
| 01.09.2025 | 241,00 | 245,70 | 241,00 | 243,70 | 1,12% | 193.808,00 |
| 29.08.2025 | 245,00 | 246,75 | 241,00 | 241,00 | -2,27% | 392.794,00 |
| 28.08.2025 | 247,00 | 249,95 | 246,00 | 246,60 | 1,44% | 294.211,00 |
| 27.08.2025 | 241,50 | 243,90 | 240,30 | 243,10 | 0,75% | 319.559,00 |
| 26.08.2025 | 240,10 | 244,00 | 239,50 | 241,30 | -0,62% | 600.795,00 |
| 25.08.2025 | 246,80 | 248,85 | 242,80 | 242,80 | -2,43% | 250.006,00 |
| 22.08.2025 | 245,00 | 250,30 | 245,00 | 248,85 | 1,80% | 469.127,00 |
| 21.08.2025 | 244,85 | 250,95 | 238,00 | 244,45 | 0,53% | 801.147,00 |
| 20.08.2025 | 288,00 | 291,95 | 236,35 | 243,15 | -16,17% | 1.232.873,00 |
| 19.08.2025 | 287,00 | 293,00 | 286,65 | 290,05 | 2,13% | 255.011,00 |
| 18.08.2025 | 286,15 | 286,40 | 279,00 | 284,00 | -0,35% | 198.874,00 |
| 15.08.2025 | 285,05 | 287,15 | 283,65 | 285,00 | 0,49% | 114.479,00 |
| 14.08.2025 | 283,20 | 285,40 | 281,45 | 283,60 | 0,23% | 200.570,00 |
| 13.08.2025 | 291,40 | 292,15 | 282,35 | 282,95 | -2,33% | 232.194,00 |
| 12.08.2025 | 289,05 | 291,95 | 285,05 | 289,70 | 0,22% | 132.953,00 |
| 11.08.2025 | 295,00 | 296,55 | 288,90 | 289,05 | -1,23% | 129.686,00 |
| 08.08.2025 | 293,00 | 297,15 | 291,00 | 292,65 | 0,17% | 153.555,00 |
| 07.08.2025 | 280,50 | 295,15 | 280,50 | 292,15 | 4,34% | 262.739,00 |
| 06.08.2025 | 280,65 | 284,20 | 278,30 | 280,00 | 0,61% | 160.976,00 |
| 05.08.2025 | 280,00 | 282,15 | 277,60 | 278,30 | 0,54% | 167.156,00 |
| 04.08.2025 | 273,95 | 278,55 | 273,80 | 276,80 | 1,39% | 123.524,00 |
| 01.08.2025 | 282,15 | 283,40 | 271,95 | 273,00 | -4,68% | 254.123,00 |
| 31.07.2025 | 290,00 | 293,50 | 286,40 | 286,40 | -1,45% | 205.160,00 |
| 30.07.2025 | 289,00 | 293,05 | 285,75 | 290,60 | 1,08% | 174.035,00 |
| 29.07.2025 | 286,05 | 290,60 | 284,60 | 287,50 | 0,86% | 156.632,00 |
| 28.07.2025 | 291,10 | 293,95 | 285,05 | 285,05 | -0,58% | 167.285,00 |
| 25.07.2025 | 286,20 | 287,45 | 284,20 | 286,70 | -0,05% | 137.456,00 |
| 24.07.2025 | 290,40 | 292,60 | 283,05 | 286,85 | -0,66% | 206.889,00 |
| 23.07.2025 | 286,00 | 289,95 | 286,00 | 288,75 | 1,94% | 155.988,00 |
| 22.07.2025 | 289,00 | 289,15 | 278,35 | 283,25 | -2,60% | 187.308,00 |
| 21.07.2025 | 293,30 | 296,50 | 290,35 | 290,80 | -0,22% | 111.902,00 |
| 18.07.2025 | 290,95 | 294,80 | 290,60 | 291,45 | 0,88% | 152.545,00 |
| 17.07.2025 | 287,30 | 290,90 | 285,80 | 288,90 | 1,83% | 178.271,00 |
| 16.07.2025 | 287,00 | 287,00 | 283,45 | 283,70 | -1,32% | 134.782,00 |
| 15.07.2025 | 288,70 | 292,25 | 286,85 | 287,50 | -0,16% | 121.027,00 |
| 14.07.2025 | 288,15 | 288,95 | 285,50 | 287,95 | -0,83% | 123.238,00 |
| 11.07.2025 | 291,60 | 293,40 | 288,55 | 290,35 | -0,94% | 172.244,00 |
| 10.07.2025 | 294,00 | 294,45 | 289,10 | 293,10 | 0,07% | 257.218,00 |
| 09.07.2025 | 290,05 | 295,15 | 288,25 | 292,90 | 1,23% | 191.062,00 |
| 08.07.2025 | 286,20 | 290,50 | 285,90 | 289,35 | 1,03% | 178.040,00 |
| 07.07.2025 | 285,60 | 290,40 | 284,90 | 286,40 | -0,21% | 238.977,00 |
| 04.07.2025 | 286,25 | 287,00 | 282,95 | 287,00 | -0,42% | 137.222,00 |
| 03.07.2025 | 290,45 | 292,60 | 288,20 | 288,20 | -0,28% | 134.621,00 |
| 02.07.2025 | 293,25 | 293,25 | 288,75 | 289,00 | -0,14% | 247.735,00 |
| 01.07.2025 | 296,00 | 296,30 | 286,70 | 289,40 | -2,36% | 195.015,00 |
| 30.06.2025 | 299,55 | 299,70 | 294,90 | 296,40 | -0,25% | 357.791,00 |
| 27.06.2025 | 290,25 | 297,35 | 290,25 | 297,15 | 3,07% | 225.407,00 |
| 26.06.2025 | 283,40 | 289,65 | 281,80 | 288,30 | 1,10% | 226.719,00 |
| 25.06.2025 | 290,00 | 290,20 | 285,15 | 285,15 | -1,54% | 299.278,00 |
| 24.06.2025 | 292,00 | 294,80 | 287,60 | 289,60 | 3,80% | 263.826,00 |
| 23.06.2025 | 276,90 | 281,55 | 276,30 | 279,00 | 0,09% | 172.631,00 |
| 20.06.2025 | 280,25 | 283,85 | 278,75 | 278,75 | -0,54% | 516.747,00 |
| 19.06.2025 | 280,05 | 283,60 | 278,30 | 280,25 | -0,71% | 209.107,00 |
| 18.06.2025 | 294,75 | 296,95 | 281,00 | 282,25 | -4,55% | 338.330,00 |
| 17.06.2025 | 297,05 | 299,50 | 294,80 | 295,70 | -1,48% | 180.000,00 |
| 16.06.2025 | 299,00 | 301,30 | 296,60 | 300,15 | 0,67% | 206.551,00 |
| 13.06.2025 | 305,70 | 306,15 | 293,85 | 298,15 | -4,13% | 448.352,00 |
| 12.06.2025 | 311,05 | 313,50 | 305,60 | 311,00 | -0,48% | 291.084,00 |
| 11.06.2025 | 309,60 | 313,80 | 309,00 | 312,50 | 0,14% | 238.395,00 |
| 10.06.2025 | 308,15 | 313,60 | 306,40 | 312,05 | 2,10% | 290.053,00 |
| 09.06.2025 | 307,74 | 308,48 | 304,60 | 305,64 | -0,80% | - |
| 06.06.2025 | 308,05 | 313,00 | 303,15 | 308,10 | 1,74% | 218.215,00 |
| 05.06.2025 | 302,71 | 304,12 | 301,56 | 302,83 | -0,02% | - |
| 04.06.2025 | 300,85 | 304,35 | 296,80 | 302,90 | 1,75% | 228.461,00 |
| 03.06.2025 | 301,75 | 301,80 | 295,55 | 297,70 | -1,00% | 254.249,00 |
| 02.06.2025 | 302,05 | 306,30 | 299,10 | 300,70 | -3,66% | 402.531,00 |
| 30.05.2025 | 309,67 | 312,51 | 308,95 | 312,11 | 0,16% | - |