185,507DKK
4,83%
Echtzeit-Aktienkurs Rockwool A/S
Bid:
Ask:
Aktienkurse zur Rockwool A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 178,26 | 179,40 | 176,78 | 176,96 | -2,45% | 335.521,00 |
| 06.03.2026 | 187,00 | 190,40 | 180,86 | 181,40 | -2,92% | 536.551,00 |
| 05.03.2026 | 192,06 | 195,40 | 186,36 | 186,86 | -2,40% | 417.428,00 |
| 04.03.2026 | 190,66 | 192,84 | 185,00 | 191,46 | 3,10% | 657.884,00 |
| 03.03.2026 | 195,32 | 195,80 | 185,10 | 185,70 | -6,39% | 808.485,00 |
| 02.03.2026 | 202,85 | 205,10 | 198,20 | 198,38 | -5,33% | 637.922,00 |
| 27.02.2026 | 207,70 | 213,95 | 206,80 | 209,55 | 0,89% | 836.909,00 |
| 26.02.2026 | 211,60 | 211,80 | 207,20 | 207,70 | -2,03% | 498.598,00 |
| 25.02.2026 | 218,00 | 220,45 | 212,00 | 212,00 | -3,37% | 484.617,00 |
| 24.02.2026 | 223,50 | 223,60 | 219,00 | 219,40 | -2,08% | 262.106,00 |
| 23.02.2026 | 226,15 | 227,75 | 222,90 | 224,05 | -1,34% | 189.341,00 |
| 20.02.2026 | 222,65 | 227,35 | 222,30 | 227,10 | 2,64% | 333.102,00 |
| 19.02.2026 | 222,15 | 224,45 | 220,60 | 221,25 | -1,54% | 242.794,00 |
| 18.02.2026 | 225,20 | 231,95 | 220,10 | 224,70 | 2,09% | 440.642,00 |
| 17.02.2026 | 225,80 | 227,55 | 220,10 | 220,10 | -2,57% | 399.059,00 |
| 16.02.2026 | 229,65 | 229,95 | 222,60 | 225,90 | -0,99% | 274.939,00 |
| 13.02.2026 | 226,75 | 229,65 | 224,65 | 228,15 | -0,98% | 419.383,00 |
| 12.02.2026 | 232,55 | 234,75 | 229,10 | 230,40 | -0,24% | 455.881,00 |
| 11.02.2026 | 226,00 | 232,35 | 225,00 | 230,95 | 0,63% | 367.778,00 |
| 10.02.2026 | 221,70 | 232,60 | 221,50 | 229,50 | 2,14% | 499.404,00 |
| 09.02.2026 | 224,10 | 226,55 | 221,40 | 224,70 | 0,27% | 424.611,00 |
| 06.02.2026 | 222,35 | 225,00 | 217,15 | 224,10 | 0,79% | 328.097,00 |
| 05.02.2026 | 228,30 | 235,20 | 221,10 | 222,35 | -2,84% | 471.790,00 |
| 04.02.2026 | 214,00 | 235,15 | 212,10 | 228,85 | 6,71% | 532.654,00 |
| 03.02.2026 | 219,75 | 220,20 | 208,95 | 214,45 | -0,23% | 449.924,00 |
| 02.02.2026 | 214,50 | 216,65 | 211,85 | 214,95 | 0,66% | 186.561,00 |
| 30.01.2026 | 214,05 | 216,20 | 212,20 | 213,55 | -0,40% | 226.585,00 |
| 29.01.2026 | 215,95 | 217,85 | 214,30 | 214,40 | -0,37% | 233.298,00 |
| 28.01.2026 | 217,85 | 217,85 | 214,26 | 215,19 | -0,95% | - |
| 27.01.2026 | 217,75 | 219,50 | 215,05 | 217,25 | 0,49% | 314.359,00 |
| 26.01.2026 | 214,95 | 219,60 | 214,95 | 216,20 | 2,05% | 369.378,00 |
| 23.01.2026 | 213,80 | 214,35 | 210,60 | 211,85 | -0,73% | 293.839,00 |
| 22.01.2026 | 210,00 | 215,20 | 209,80 | 213,40 | 3,64% | 319.263,00 |
| 21.01.2026 | 205,00 | 208,00 | 203,55 | 205,90 | 0,51% | 299.273,00 |
| 20.01.2026 | 202,80 | 207,10 | 201,85 | 204,85 | 1,49% | 391.769,00 |
| 19.01.2026 | 204,00 | 208,00 | 201,55 | 201,85 | -3,61% | 385.728,00 |
| 16.01.2026 | 211,75 | 212,75 | 207,80 | 209,40 | -0,76% | 393.413,00 |
| 15.01.2026 | 207,10 | 211,50 | 205,00 | 211,00 | 1,93% | 431.923,00 |
| 14.01.2026 | 200,00 | 209,35 | 198,76 | 207,00 | 0,98% | 1.458.423,00 |
| 13.01.2026 | 220,55 | 222,80 | 199,00 | 205,00 | -7,72% | 1.535.612,00 |
| 12.01.2026 | 224,30 | 225,00 | 219,70 | 222,15 | -2,31% | 338.367,00 |
| 09.01.2026 | 225,45 | 229,75 | 224,50 | 227,40 | 1,13% | 251.417,00 |
| 08.01.2026 | 228,00 | 228,50 | 219,25 | 224,85 | 0,40% | 382.829,00 |
| 07.01.2026 | 224,40 | 230,85 | 222,25 | 223,95 | -0,24% | 498.069,00 |
| 06.01.2026 | 224,00 | 224,60 | 221,60 | 224,50 | 0,56% | 282.237,00 |
| 05.01.2026 | 224,45 | 227,15 | 219,90 | 223,25 | -0,49% | 349.677,00 |
| 02.01.2026 | 225,70 | 225,90 | 221,60 | 224,35 | -0,47% | 212.736,00 |
| 30.12.2025 | 222,75 | 225,40 | 222,75 | 225,40 | 0,62% | 137.684,00 |
| 29.12.2025 | 223,40 | 226,40 | 220,40 | 224,00 | 0,56% | 168.353,00 |
| 23.12.2025 | 222,00 | 223,15 | 221,20 | 222,75 | 0,63% | 164.419,00 |
| 22.12.2025 | 221,50 | 223,45 | 218,95 | 221,35 | 0,00% | 206.358,00 |
| 19.12.2025 | 224,50 | 225,50 | 219,90 | 221,35 | -1,53% | 514.549,00 |
| 18.12.2025 | 225,00 | 225,00 | 221,00 | 224,80 | 0,81% | 257.674,00 |
| 17.12.2025 | 226,45 | 226,60 | 220,80 | 223,00 | -2,45% | 359.085,00 |
| 16.12.2025 | 223,25 | 229,50 | 222,90 | 228,60 | 2,83% | 501.057,00 |
| 15.12.2025 | 221,40 | 224,80 | 219,90 | 222,30 | 0,32% | 304.780,00 |
| 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 |