290,673DKK
0,61%
Echtzeit-Aktienkurs Rockwool A/S
Bid:
Ask:
Aktienkurse zur Rockwool A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 314,83 | 314,84 | 310,83 | 311,61 | 0,08% | - |
| 28.05.2025 | 312,90 | 318,60 | 311,35 | 311,35 | -0,45% | 409.010,00 |
| 27.05.2025 | 310,90 | 315,70 | 310,25 | 312,75 | 0,60% | 228.506,00 |
| 26.05.2025 | 306,10 | 314,55 | 306,10 | 310,90 | 2,66% | 164.592,00 |
| 23.05.2025 | 303,55 | 306,50 | 294,60 | 302,85 | -0,13% | 278.048,00 |
| 22.05.2025 | 308,60 | 310,85 | 302,00 | 303,25 | -2,05% | 255.019,00 |
| 21.05.2025 | 304,40 | 311,80 | 300,60 | 309,60 | 1,91% | 274.075,00 |
| 20.05.2025 | 318,80 | 323,80 | 302,60 | 303,80 | -4,65% | 468.588,00 |
| 19.05.2025 | 302,60 | 318,60 | 301,20 | 318,60 | 5,15% | 544.119,00 |
| 16.05.2025 | 314,00 | 314,00 | 303,00 | 303,00 | -1,88% | 280.514,00 |
| 15.05.2025 | 307,80 | 309,00 | 304,40 | 308,80 | -0,06% | 221.711,00 |
| 14.05.2025 | 309,00 | 312,80 | 303,80 | 309,00 | 0,19% | 220.614,00 |
| 13.05.2025 | 306,40 | 309,40 | 304,00 | 308,40 | 1,45% | 255.476,00 |
| 12.05.2025 | 308,80 | 314,40 | 303,20 | 304,00 | 1,74% | 286.862,00 |
| 09.05.2025 | 301,40 | 302,80 | 297,20 | 298,80 | 0,07% | 160.848,00 |
| 08.05.2025 | 298,80 | 302,60 | 295,80 | 298,60 | 0,54% | 344.499,00 |
| 07.05.2025 | 303,40 | 303,60 | 297,00 | 297,00 | -1,92% | 214.848,00 |
| 06.05.2025 | 309,80 | 310,60 | 299,00 | 302,80 | -1,94% | 254.544,00 |
| 05.05.2025 | 311,00 | 312,60 | 307,40 | 308,80 | -0,58% | 137.208,00 |
| 02.05.2025 | 304,80 | 311,20 | 303,20 | 310,60 | 3,46% | 206.263,00 |
| 01.05.2025 | 300,40 | 302,00 | 298,00 | 300,20 | 0,40% | 112.796,00 |
| 30.04.2025 | 296,80 | 303,20 | 292,80 | 299,00 | 1,70% | 357.343,00 |
| 29.04.2025 | 294,60 | 297,60 | 292,60 | 294,00 | -0,20% | 160.128,00 |
| 28.04.2025 | 288,80 | 296,60 | 288,80 | 294,60 | 2,51% | 203.298,00 |
| 25.04.2025 | 285,20 | 289,20 | 283,20 | 287,40 | 2,64% | 257.173,00 |
| 24.04.2025 | 281,20 | 284,60 | 277,00 | 280,00 | -1,06% | 157.847,00 |
| 23.04.2025 | 280,00 | 288,40 | 276,60 | 283,00 | 3,89% | 267.670,00 |
| 22.04.2025 | 279,80 | 282,00 | 270,00 | 272,40 | -3,10% | 219.669,00 |
| 17.04.2025 | 282,07 | 283,03 | 280,10 | 281,10 | -0,18% | - |
| 16.04.2025 | 280,00 | 283,40 | 277,80 | 281,60 | -0,21% | 270.342,00 |
| 15.04.2025 | 273,60 | 282,60 | 273,60 | 282,20 | 3,22% | 221.087,00 |
| 14.04.2025 | 271,05 | 275,20 | 268,80 | 273,40 | 4,06% | 304.052,00 |
| 11.04.2025 | 267,75 | 269,80 | 256,08 | 262,73 | -0,61% | - |