297,800€
2,41%
Echtzeit-Aktienkurs Rockwell Automation
Bid:
Ask:
Aktienkurse zur Rockwell Automation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 297,50 | 299,20 | 294,40 | 299,20 | 2,89% | 98,00 |
| 30.09.2025 | 290,80 | 290,80 | 290,80 | 290,80 | -1,14% | 15,00 |
| 29.09.2025 | 294,25 | 295,65 | 292,20 | 294,15 | 0,29% | - |
| 26.09.2025 | 293,20 | 293,30 | 289,30 | 293,30 | 0,41% | 8,00 |
| 25.09.2025 | 288,70 | 293,00 | 288,70 | 292,10 | 0,27% | 36,00 |
| 24.09.2025 | 288,70 | 291,30 | 288,70 | 291,30 | -1,05% | 81,00 |
| 23.09.2025 | 294,90 | 296,20 | 294,40 | 294,40 | -0,07% | 9,00 |
| 22.09.2025 | 297,40 | 297,40 | 294,60 | 294,60 | -0,14% | 8,00 |
| 19.09.2025 | 294,30 | 295,00 | 293,20 | 295,00 | -0,10% | 20,00 |
| 18.09.2025 | 295,30 | 295,30 | 295,30 | 295,30 | 2,07% | 2,00 |
| 17.09.2025 | 291,00 | 291,00 | 287,60 | 289,30 | 0,84% | 47,00 |
| 16.09.2025 | 289,90 | 289,90 | 286,90 | 286,90 | -2,58% | 11,00 |
| 15.09.2025 | 296,60 | 296,60 | 291,70 | 294,50 | -0,57% | 119,00 |
| 12.09.2025 | 298,10 | 299,50 | 296,20 | 296,20 | 1,09% | 20,00 |
| 11.09.2025 | 293,00 | 293,00 | 293,00 | 293,00 | -0,61% | 10,00 |
| 10.09.2025 | 292,20 | 294,80 | 292,20 | 294,80 | 0,61% | 43,00 |
| 09.09.2025 | 291,60 | 293,00 | 291,60 | 293,00 | 0,58% | 4,00 |
| 08.09.2025 | 288,10 | 292,30 | 288,10 | 291,30 | 1,43% | 9,00 |
| 05.09.2025 | 295,70 | 295,70 | 287,20 | 287,20 | -1,68% | 34,00 |
| 04.09.2025 | 292,50 | 292,50 | 292,10 | 292,10 | 1,14% | 2,00 |
| 03.09.2025 | 292,80 | 293,30 | 288,10 | 288,80 | -0,48% | 17,00 |
| 02.09.2025 | 290,00 | 294,10 | 286,60 | 290,20 | 0,14% | 55,00 |
| 01.09.2025 | 295,10 | 295,10 | 289,80 | 289,80 | -1,33% | 70,00 |
| 29.08.2025 | 296,60 | 296,60 | 293,70 | 293,70 | -2,55% | 19,00 |
| 28.08.2025 | 297,10 | 301,40 | 297,10 | 301,40 | 0,74% | 19,00 |
| 27.08.2025 | 308,60 | 311,30 | 299,20 | 299,20 | 0,44% | 58,00 |
| 26.08.2025 | 298,50 | 301,50 | 297,40 | 297,90 | -0,43% | 157,00 |
| 25.08.2025 | 302,10 | 302,10 | 299,20 | 299,20 | -0,89% | 24,00 |
| 22.08.2025 | 295,10 | 301,90 | 290,70 | 301,90 | 3,75% | 41,00 |
| 21.08.2025 | 291,00 | 291,00 | 291,00 | 291,00 | -0,21% | 1,00 |
| 20.08.2025 | 293,00 | 293,00 | 290,00 | 291,60 | -0,51% | 499,00 |
| 18.08.2025 | 288,80 | 293,70 | 288,80 | 293,10 | -2,20% | 40,00 |
| 15.08.2025 | 300,40 | 300,50 | 299,70 | 299,70 | 0,54% | 4,00 |
| 14.08.2025 | 299,00 | 301,10 | 296,40 | 298,10 | 3,15% | 85,00 |
| 13.08.2025 | 288,30 | 289,00 | 288,30 | 289,00 | 0,03% | 11,00 |
| 12.08.2025 | 286,00 | 288,90 | 281,80 | 288,90 | 1,40% | 10,00 |
| 11.08.2025 | 288,30 | 288,40 | 283,80 | 284,90 | -0,28% | 62,00 |
| 08.08.2025 | 288,80 | 289,60 | 285,70 | 285,70 | 0,11% | 14,00 |
| 07.08.2025 | 284,30 | 288,30 | 284,30 | 285,40 | 2,07% | 240,00 |
| 06.08.2025 | 290,60 | 293,10 | 265,20 | 279,60 | -5,54% | 157,00 |
| 05.08.2025 | 301,30 | 306,10 | 296,00 | 296,00 | -1,69% | 43,00 |
| 04.08.2025 | 299,90 | 301,30 | 297,40 | 301,10 | 1,11% | 123,00 |
| 01.08.2025 | 308,00 | 308,00 | 290,50 | 297,80 | -3,94% | 115,00 |
| 31.07.2025 | 307,30 | 310,00 | 307,20 | 310,00 | 0,26% | 34,00 |
| 30.07.2025 | 308,80 | 310,30 | 304,30 | 309,20 | 0,98% | 82,00 |
| 29.07.2025 | 306,40 | 311,00 | 305,50 | 306,20 | -0,55% | 139,00 |
| 28.07.2025 | 309,00 | 309,00 | 306,00 | 307,90 | 1,08% | 12,00 |
| 25.07.2025 | 302,30 | 307,00 | 302,30 | 304,60 | -0,16% | 30,00 |
| 24.07.2025 | 307,00 | 308,70 | 304,80 | 305,10 | 0,36% | 105,00 |
| 23.07.2025 | 304,30 | 304,30 | 303,90 | 304,00 | 2,08% | 19,00 |
| 22.07.2025 | 300,00 | 302,20 | 297,80 | 297,80 | -0,77% | 24,00 |
| 21.07.2025 | 307,00 | 309,50 | 300,10 | 300,10 | -1,93% | 103,00 |
| 18.07.2025 | 307,00 | 308,80 | 304,10 | 306,00 | -0,55% | 179,00 |
| 17.07.2025 | 304,90 | 308,40 | 300,50 | 307,70 | 1,69% | 70,00 |
| 16.07.2025 | 295,30 | 305,20 | 295,30 | 302,60 | 0,87% | 183,00 |
| 15.07.2025 | 296,70 | 301,50 | 296,60 | 300,00 | 3,09% | 122,00 |
| 14.07.2025 | 290,10 | 295,00 | 290,10 | 291,00 | -0,75% | 55,00 |
| 11.07.2025 | 296,20 | 296,20 | 293,10 | 293,20 | -0,31% | 72,00 |
| 10.07.2025 | 291,30 | 296,40 | 288,00 | 294,10 | 1,98% | 39,00 |
| 09.07.2025 | 291,20 | 291,20 | 288,40 | 288,40 | 0,66% | 11,00 |
| 08.07.2025 | 286,50 | 286,50 | 286,50 | 286,50 | -0,87% | 1,00 |
| 07.07.2025 | 293,80 | 295,90 | 289,00 | 289,00 | -1,87% | 113,00 |
| 04.07.2025 | 294,70 | 294,70 | 292,50 | 294,50 | 0,20% | 105,00 |
| 03.07.2025 | 288,60 | 296,60 | 288,50 | 293,90 | 2,08% | 73,00 |
| 02.07.2025 | 289,60 | 289,60 | 287,90 | 287,90 | 0,24% | 19,00 |
| 01.07.2025 | 283,50 | 288,80 | 281,90 | 287,20 | 1,84% | 79,00 |
| 30.06.2025 | 280,20 | 284,80 | 280,20 | 282,00 | 0,21% | 153,00 |
| 27.06.2025 | 277,90 | 281,40 | 277,90 | 281,40 | 1,26% | 32,00 |
| 26.06.2025 | 275,70 | 277,90 | 275,70 | 277,90 | -1,03% | 10,00 |
| 25.06.2025 | 280,80 | 280,80 | 280,80 | 280,80 | 0,43% | 4,00 |
| 24.06.2025 | 279,30 | 279,60 | 279,30 | 279,60 | 0,22% | 6,00 |
| 23.06.2025 | 281,70 | 281,70 | 276,10 | 279,00 | 0,58% | 46,00 |
| 20.06.2025 | 277,40 | 277,40 | 277,40 | 277,40 | -0,89% | 10,00 |
| 19.06.2025 | 279,90 | 279,90 | 279,90 | 279,90 | 0,00% | 2,00 |
| 18.06.2025 | 278,90 | 279,90 | 278,90 | 279,90 | 0,94% | 30,00 |
| 17.06.2025 | 277,00 | 277,30 | 277,00 | 277,30 | -0,96% | 14,00 |
| 16.06.2025 | 277,70 | 280,00 | 274,50 | 280,00 | 0,07% | 57,00 |
| 13.06.2025 | 279,90 | 281,90 | 277,80 | 279,80 | -2,47% | 39,00 |
| 11.06.2025 | 286,30 | 286,90 | 284,50 | 286,90 | 1,27% | 41,00 |
| 10.06.2025 | 281,70 | 285,50 | 281,70 | 283,30 | -0,53% | 22,00 |
| 09.06.2025 | 286,00 | 287,20 | 284,80 | 284,80 | 0,64% | 84,00 |
| 06.06.2025 | 279,80 | 284,10 | 279,80 | 283,00 | 0,35% | 101,00 |
| 05.06.2025 | 282,10 | 282,10 | 277,50 | 282,00 | 1,59% | 11,00 |
| 04.06.2025 | 278,50 | 278,50 | 277,60 | 277,60 | 0,14% | 4,00 |
| 03.06.2025 | 274,30 | 279,80 | 274,30 | 277,20 | 1,61% | 14,00 |
| 02.06.2025 | 277,60 | 277,60 | 272,80 | 272,80 | -1,16% | 25,00 |
| 30.05.2025 | 278,00 | 282,30 | 275,30 | 276,00 | 0,51% | 524,00 |
| 29.05.2025 | 280,40 | 282,70 | 273,60 | 274,60 | -0,87% | 72,00 |
| 28.05.2025 | 278,40 | 278,50 | 277,00 | 277,00 | 0,47% | 29,00 |
| 27.05.2025 | 273,20 | 275,70 | 271,00 | 275,70 | 2,15% | 46,00 |
| 26.05.2025 | 269,20 | 269,90 | 269,20 | 269,90 | 0,63% | 2,00 |
| 23.05.2025 | 272,60 | 272,60 | 264,00 | 268,20 | -1,18% | 43,00 |
| 22.05.2025 | 265,00 | 271,40 | 264,20 | 271,40 | 1,46% | 83,00 |
| 21.05.2025 | 268,70 | 271,40 | 267,50 | 267,50 | -2,05% | 10,00 |
| 20.05.2025 | 275,10 | 275,50 | 273,10 | 273,10 | 0,74% | 4,00 |
| 19.05.2025 | 270,60 | 271,10 | 270,60 | 271,10 | -1,49% | 3,00 |
| 16.05.2025 | 274,50 | 275,20 | 274,50 | 275,20 | -0,04% | 12,00 |
| 15.05.2025 | 275,30 | 275,30 | 271,30 | 275,30 | 0,40% | 81,00 |
| 14.05.2025 | 272,40 | 274,60 | 272,40 | 274,20 | -1,19% | 10,00 |
| 13.05.2025 | 271,60 | 277,50 | 271,60 | 277,50 | 2,17% | 17,00 |