345,200€
-1,26%
Echtzeit-Aktienkurs Rockwell Automation
Bid:
Ask:
Aktienkurse zur Rockwell Automation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 354,80 | 356,30 | 345,00 | 346,00 | -1,03% | 108,00 |
| 11.12.2025 | 350,80 | 355,20 | 349,60 | 349,60 | -0,63% | 175,00 |
| 10.12.2025 | 347,00 | 352,50 | 345,20 | 351,80 | 1,18% | 188,00 |
| 09.12.2025 | 348,50 | 348,50 | 343,20 | 347,70 | -0,40% | 67,00 |
| 08.12.2025 | 350,00 | 350,10 | 347,00 | 349,10 | 0,84% | 50,00 |
| 05.12.2025 | 349,70 | 350,90 | 346,00 | 346,20 | -0,14% | 13,00 |
| 04.12.2025 | 345,80 | 352,00 | 342,10 | 346,70 | 1,88% | 369,00 |
| 03.12.2025 | 339,30 | 340,40 | 332,60 | 340,30 | 1,31% | 40,00 |
| 02.12.2025 | 332,90 | 335,90 | 332,90 | 335,90 | -0,21% | 6,00 |
| 01.12.2025 | 340,50 | 340,60 | 335,30 | 336,60 | -1,67% | 111,00 |
| 28.11.2025 | 343,40 | 343,40 | 341,10 | 342,30 | 1,45% | 8,00 |
| 27.11.2025 | 339,80 | 342,60 | 337,40 | 337,40 | -1,06% | 8,00 |
| 26.11.2025 | 341,90 | 341,90 | 336,30 | 341,00 | 0,80% | 43,00 |
| 25.11.2025 | 331,00 | 338,30 | 331,00 | 338,30 | 1,02% | 136,00 |
| 24.11.2025 | 332,90 | 334,90 | 327,00 | 334,90 | 1,61% | 60,00 |
| 21.11.2025 | 317,50 | 332,10 | 317,50 | 329,60 | 1,35% | 13,00 |
| 20.11.2025 | 329,50 | 332,80 | 321,30 | 325,20 | 0,84% | 46,00 |
| 19.11.2025 | 313,40 | 322,50 | 313,40 | 322,50 | 1,67% | 51,00 |
| 18.11.2025 | 314,20 | 319,60 | 314,20 | 317,20 | -1,77% | 140,00 |
| 17.11.2025 | 327,10 | 327,80 | 322,40 | 322,90 | -1,31% | 32,00 |
| 14.11.2025 | 322,90 | 327,30 | 320,20 | 327,20 | 0,52% | 227,00 |
| 13.11.2025 | 341,40 | 341,40 | 325,50 | 325,50 | -3,84% | 69,00 |
| 12.11.2025 | 341,90 | 343,50 | 338,20 | 338,50 | -0,12% | 36,00 |
| 11.11.2025 | 342,10 | 343,50 | 333,90 | 338,90 | -0,12% | 254,00 |
| 10.11.2025 | 326,90 | 339,30 | 320,80 | 339,30 | 4,98% | 330,00 |
| 07.11.2025 | 325,70 | 325,70 | 316,60 | 323,20 | -0,68% | 135,00 |
| 06.11.2025 | 312,90 | 347,10 | 312,90 | 325,40 | 2,26% | 216,00 |
| 05.11.2025 | 310,60 | 318,20 | 310,60 | 318,20 | 1,99% | 13,00 |
| 04.11.2025 | 309,00 | 313,10 | 309,00 | 312,00 | -0,86% | 14,00 |
| 03.11.2025 | 322,10 | 323,90 | 314,50 | 314,70 | -1,26% | 49,00 |
| 31.10.2025 | 317,90 | 321,10 | 317,90 | 318,70 | -0,62% | 136,00 |
| 30.10.2025 | 318,40 | 323,70 | 317,20 | 320,70 | 0,88% | 60,00 |
| 29.10.2025 | 310,60 | 318,40 | 310,60 | 317,90 | 2,65% | 121,00 |
| 28.10.2025 | 311,00 | 311,00 | 308,70 | 309,70 | -0,42% | 26,00 |
| 27.10.2025 | 306,80 | 313,20 | 306,80 | 311,00 | 0,71% | 24,00 |
| 24.10.2025 | 306,00 | 310,80 | 306,00 | 308,80 | 1,08% | 18,00 |
| 23.10.2025 | 304,60 | 307,40 | 302,90 | 305,50 | -0,16% | 9,00 |
| 22.10.2025 | 303,50 | 310,00 | 303,50 | 306,00 | -0,65% | 30,00 |
| 21.10.2025 | 305,90 | 308,80 | 305,90 | 308,00 | 1,42% | 16,00 |
| 20.10.2025 | 301,40 | 303,70 | 297,00 | 303,70 | 2,43% | 79,00 |
| 17.10.2025 | 292,10 | 296,50 | 292,10 | 296,50 | -0,24% | 5,00 |
| 16.10.2025 | 304,90 | 304,90 | 297,00 | 297,20 | -0,60% | 43,00 |
| 15.10.2025 | 299,10 | 301,30 | 298,60 | 299,00 | 0,95% | 322,00 |
| 14.10.2025 | 290,40 | 296,20 | 290,40 | 296,20 | 0,51% | 17,00 |
| 13.10.2025 | 293,50 | 294,70 | 291,70 | 294,70 | 2,65% | 26,00 |
| 10.10.2025 | 298,90 | 298,90 | 287,10 | 287,10 | -3,40% | 51,00 |
| 09.10.2025 | 297,40 | 301,80 | 297,20 | 297,20 | -0,60% | 16,00 |
| 08.10.2025 | 298,50 | 300,10 | 294,20 | 299,00 | 1,98% | 450,00 |
| 07.10.2025 | 300,30 | 303,40 | 293,20 | 293,20 | -1,74% | 103,00 |
| 06.10.2025 | 300,00 | 303,10 | 298,30 | 298,40 | -0,53% | 89,00 |
| 03.10.2025 | 296,00 | 300,00 | 296,00 | 300,00 | 1,04% | 164,00 |
| 02.10.2025 | 300,00 | 300,00 | 296,90 | 296,90 | -0,77% | 32,00 |
| 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 | -0,85% | 15,00 |
| 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 |