221,496DKK
1,56%
Echtzeit-Aktienkurs Rockwool A/S
Bid:
Ask:
Aktienkurse zur Rockwool A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 219,00 | 222,50 | 217,35 | 221,60 | 1,60% | 312.324,00 |
| 11.12.2025 | 213,60 | 218,65 | 213,55 | 218,10 | 2,56% | 234.850,00 |
| 10.12.2025 | 211,90 | 214,50 | 211,00 | 212,65 | 0,16% | 178.133,00 |
| 09.12.2025 | 214,90 | 216,75 | 212,30 | 212,30 | -0,98% | 265.385,00 |
| 08.12.2025 | 218,45 | 219,45 | 213,65 | 214,40 | -1,85% | 213.000,00 |
| 05.12.2025 | 214,85 | 219,20 | 214,85 | 218,45 | 0,55% | 244.535,00 |
| 04.12.2025 | 215,80 | 217,75 | 214,00 | 217,25 | 1,35% | 287.390,00 |
| 03.12.2025 | 215,05 | 215,85 | 213,00 | 214,35 | -0,69% | 272.005,00 |
| 02.12.2025 | 215,90 | 221,00 | 215,55 | 215,85 | -0,02% | 345.242,00 |
| 01.12.2025 | 217,45 | 217,45 | 214,15 | 215,90 | -0,71% | 521.968,00 |
| 28.11.2025 | 220,00 | 220,20 | 215,90 | 217,45 | 0,53% | 422.767,00 |
| 27.11.2025 | 218,00 | 223,00 | 216,30 | 216,30 | -0,60% | 404.648,00 |
| 26.11.2025 | 227,65 | 227,70 | 213,00 | 217,60 | -2,09% | 633.936,00 |
| 25.11.2025 | 211,65 | 225,90 | 210,15 | 222,25 | 4,49% | 538.657,00 |
| 24.11.2025 | 212,75 | 216,20 | 209,95 | 212,70 | 1,33% | 715.910,00 |
| 21.11.2025 | 207,75 | 209,90 | 200,10 | 209,90 | 2,47% | 451.895,00 |
| 20.11.2025 | 207,75 | 208,35 | 204,85 | 204,85 | 0,10% | 219.341,00 |
| 19.11.2025 | 198,38 | 207,80 | 198,38 | 204,65 | 2,88% | 370.908,00 |
| 18.11.2025 | 203,05 | 203,05 | 197,74 | 198,92 | -2,03% | 350.855,00 |
| 17.11.2025 | 205,00 | 205,90 | 202,60 | 203,05 | -0,78% | 229.064,00 |
| 14.11.2025 | 208,00 | 209,05 | 204,10 | 204,65 | -2,27% | 178.065,00 |
| 13.11.2025 | 210,00 | 212,90 | 208,60 | 209,40 | -0,14% | 246.511,00 |
| 12.11.2025 | 205,50 | 211,40 | 199,26 | 209,70 | 1,87% | 604.175,00 |
| 11.11.2025 | 214,75 | 220,15 | 196,70 | 205,85 | -3,83% | 638.715,00 |
| 10.11.2025 | 211,75 | 214,75 | 211,50 | 214,05 | 2,29% | 252.890,00 |
| 07.11.2025 | 217,35 | 219,00 | 207,00 | 209,25 | -3,57% | 375.085,00 |
| 06.11.2025 | 217,00 | 219,10 | 215,30 | 217,00 | -0,39% | 195.230,00 |
| 05.11.2025 | 219,60 | 223,30 | 217,85 | 217,85 | -1,04% | 249.714,00 |
| 04.11.2025 | 220,55 | 221,35 | 218,45 | 220,15 | -0,83% | 222.080,00 |
| 03.11.2025 | 222,50 | 223,30 | 220,10 | 222,00 | 0,05% | 302.182,00 |
| 31.10.2025 | 224,00 | 224,65 | 221,90 | 221,90 | -1,25% | 230.104,00 |
| 30.10.2025 | 229,40 | 230,50 | 224,20 | 224,70 | -2,43% | 242.207,00 |
| 29.10.2025 | 230,05 | 230,95 | 229,05 | 230,30 | -0,17% | 234.605,00 |
| 28.10.2025 | 232,45 | 232,45 | 230,30 | 230,70 | -0,77% | 208.361,00 |
| 27.10.2025 | 235,20 | 235,95 | 232,15 | 232,50 | -1,06% | 283.441,00 |
| 24.10.2025 | 236,00 | 237,00 | 233,30 | 235,00 | -0,15% | 233.331,00 |
| 23.10.2025 | 231,90 | 235,35 | 231,35 | 235,35 | 0,79% | 380.836,00 |
| 22.10.2025 | 233,70 | 234,10 | 231,00 | 233,50 | -0,09% | 279.400,00 |
| 21.10.2025 | 236,35 | 236,95 | 232,25 | 233,70 | -0,81% | 196.777,00 |
| 20.10.2025 | 234,00 | 237,05 | 233,95 | 235,60 | 1,49% | 316.002,00 |
| 17.10.2025 | 231,75 | 233,30 | 228,60 | 232,15 | -0,36% | 201.950,00 |
| 16.10.2025 | 232,55 | 235,00 | 230,55 | 233,00 | 0,43% | 194.190,00 |
| 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 |