243,600€
1,37%
Echtzeit-Aktienkurs Rockwell Automation
Bid:
Ask:
Aktienkurse zur Rockwell Automation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 239,00 | 239,00 | 239,00 | 239,00 | -0,54% | 1,00 |
| 12.03.2025 | 246,60 | 246,60 | 240,30 | 240,30 | -0,46% | 59,00 |
| 11.03.2025 | 249,10 | 249,10 | 241,40 | 241,40 | -2,97% | 200,00 |
| 10.03.2025 | 252,50 | 252,50 | 248,80 | 248,80 | -0,88% | 22,00 |
| 07.03.2025 | 252,90 | 252,90 | 247,50 | 251,00 | 0,16% | 36,00 |
| 06.03.2025 | 250,20 | 250,60 | 250,20 | 250,60 | -1,45% | 20,00 |
| 05.03.2025 | 254,70 | 254,70 | 248,70 | 254,30 | 0,63% | 92,00 |
| 04.03.2025 | 263,50 | 263,50 | 252,70 | 252,70 | -6,41% | 40,00 |
| 03.03.2025 | 273,90 | 278,80 | 270,00 | 270,00 | -1,42% | 16,00 |
| 27.02.2025 | 274,00 | 276,50 | 273,90 | 273,90 | -0,47% | 15,00 |
| 26.02.2025 | 275,20 | 275,20 | 275,20 | 275,20 | -0,29% | 14,00 |
| 25.02.2025 | 277,40 | 281,30 | 276,00 | 276,00 | -1,43% | 43,00 |
| 24.02.2025 | 284,90 | 284,90 | 280,00 | 280,00 | -0,81% | 28,00 |
| 21.02.2025 | 286,80 | 287,10 | 282,30 | 282,30 | -1,57% | 17,00 |
| 20.02.2025 | 283,90 | 286,80 | 282,50 | 286,80 | -0,24% | 399,00 |
| 18.02.2025 | 278,60 | 287,50 | 278,60 | 287,50 | 2,83% | 112,00 |
| 17.02.2025 | 278,90 | 283,60 | 278,90 | 279,60 | -0,36% | 7,00 |
| 14.02.2025 | 282,10 | 282,10 | 280,60 | 280,60 | -1,96% | 8,00 |
| 13.02.2025 | 287,40 | 287,40 | 286,20 | 286,20 | -1,11% | 110,00 |
| 12.02.2025 | 290,70 | 291,00 | 289,40 | 289,40 | -1,56% | 52,00 |
| 11.02.2025 | 294,80 | 296,40 | 290,20 | 294,00 | -0,20% | 192,00 |
| 10.02.2025 | 262,30 | 296,60 | 258,10 | 294,60 | 14,01% | 561,00 |
| 07.02.2025 | 256,80 | 261,60 | 256,80 | 258,40 | 0,54% | 244,00 |
| 06.02.2025 | 260,90 | 263,60 | 257,00 | 257,00 | 0,00% | 23,00 |
| 05.02.2025 | 260,10 | 260,70 | 257,00 | 257,00 | -2,28% | 74,00 |
| 04.02.2025 | 259,80 | 263,00 | 259,80 | 263,00 | 1,47% | 74,00 |
| 03.02.2025 | 270,50 | 270,70 | 259,20 | 259,20 | -3,57% | 17,00 |
| 30.01.2025 | 271,20 | 271,20 | 268,80 | 268,80 | -0,55% | 12,00 |
| 29.01.2025 | 273,20 | 273,20 | 270,30 | 270,30 | 0,52% | 15,00 |
| 27.01.2025 | 275,60 | 275,60 | 264,00 | 268,90 | -2,25% | 64,00 |
| 24.01.2025 | 275,10 | 275,10 | 275,10 | 275,10 | -1,01% | 1,00 |
| 23.01.2025 | 279,90 | 279,90 | 277,90 | 277,90 | -0,54% | 12,00 |
| 22.01.2025 | 281,50 | 281,50 | 279,40 | 279,40 | 0,29% | 82,00 |
| 21.01.2025 | 280,70 | 280,70 | 278,60 | 278,60 | 0,58% | 98,00 |
| 20.01.2025 | 280,30 | 281,10 | 277,00 | 277,00 | -1,04% | 117,00 |
| 17.01.2025 | 279,90 | 279,90 | 279,90 | 279,90 | 3,74% | 6,00 |
| 16.01.2025 | 266,40 | 269,90 | 266,40 | 269,80 | 0,11% | 131,00 |
| 15.01.2025 | 271,00 | 274,30 | 269,50 | 269,50 | 0,19% | 40,00 |
| 14.01.2025 | 267,20 | 272,40 | 267,20 | 269,00 | -0,19% | 51,00 |
| 13.01.2025 | 269,20 | 269,50 | 265,20 | 269,50 | 0,11% | 28,00 |
| 10.01.2025 | 268,20 | 269,20 | 267,10 | 269,20 | 0,00% | 1.380,00 |
| 09.01.2025 | 269,30 | 269,30 | 269,00 | 269,20 | -0,66% | 15,00 |
| 08.01.2025 | 268,60 | 271,00 | 268,60 | 271,00 | -0,51% | 12,00 |
| 07.01.2025 | 272,20 | 273,80 | 272,20 | 272,40 | -1,13% | 3,00 |
| 06.01.2025 | 270,40 | 275,50 | 270,40 | 275,50 | 0,47% | 42,00 |
| 03.01.2025 | 271,40 | 275,70 | 271,20 | 274,20 | 0,11% | 198,00 |
| 02.01.2025 | 274,30 | 279,50 | 273,90 | 273,90 | -0,62% | 48,00 |
| 30.12.2024 | 275,90 | 280,40 | 275,60 | 275,60 | -0,79% | 35,00 |
| 27.12.2024 | 280,80 | 280,90 | 277,80 | 277,80 | 0,40% | 32,00 |
| 23.12.2024 | 280,80 | 280,90 | 276,10 | 276,70 | -0,40% | 40,00 |
| 20.12.2024 | 273,10 | 278,80 | 273,10 | 277,80 | 0,98% | 22,00 |
| 19.12.2024 | 275,30 | 275,30 | 270,80 | 275,10 | -1,50% | 49,00 |
| 18.12.2024 | 279,30 | 279,30 | 279,30 | 279,30 | 0,58% | 10,00 |
| 17.12.2024 | 282,50 | 282,50 | 277,70 | 277,70 | -1,10% | 22,00 |
| 16.12.2024 | 284,80 | 285,50 | 280,80 | 280,80 | -2,84% | 20,00 |
| 13.12.2024 | 290,00 | 290,00 | 287,90 | 289,00 | 0,00% | 117,00 |
| 12.12.2024 | 280,70 | 289,00 | 280,70 | 289,00 | 1,65% | 333,00 |
| 11.12.2024 | 277,40 | 284,50 | 277,40 | 284,30 | 1,72% | 132,00 |
| 10.12.2024 | 281,20 | 284,30 | 279,50 | 279,50 | -2,31% | 33,00 |
| 09.12.2024 | 281,60 | 286,10 | 279,00 | 286,10 | 2,80% | 36,00 |
| 05.12.2024 | 281,50 | 281,50 | 278,30 | 278,30 | 0,04% | 37,00 |
| 04.12.2024 | 280,90 | 280,90 | 277,30 | 278,20 | 0,07% | 19,00 |
| 03.12.2024 | 280,90 | 284,10 | 278,00 | 278,00 | -1,70% | 97,00 |
| 02.12.2024 | 282,10 | 284,80 | 280,20 | 282,80 | 0,21% | 330,00 |
| 29.11.2024 | 282,20 | 282,20 | 282,20 | 282,20 | 1,47% | 10,00 |
| 28.11.2024 | 278,20 | 282,20 | 278,10 | 278,10 | -0,68% | 56,00 |
| 27.11.2024 | 280,00 | 280,00 | 280,00 | 280,00 | -1,16% | 4,00 |
| 26.11.2024 | 282,00 | 285,00 | 281,00 | 283,30 | -0,11% | 149,00 |
| 25.11.2024 | 277,10 | 286,80 | 276,80 | 283,60 | 0,04% | 173,00 |
| 22.11.2024 | 275,60 | 283,50 | 275,20 | 283,50 | 6,66% | 378,00 |
| 21.11.2024 | 267,00 | 267,00 | 263,90 | 265,80 | -0,60% | 62,00 |
| 20.11.2024 | 267,40 | 267,40 | 267,40 | 267,40 | 1,87% | 2,00 |
| 19.11.2024 | 264,80 | 264,80 | 262,50 | 262,50 | -1,57% | 151,00 |
| 18.11.2024 | 274,40 | 274,40 | 265,50 | 266,70 | -2,31% | 474,00 |
| 15.11.2024 | 271,70 | 275,40 | 270,40 | 273,00 | 0,11% | 43,00 |
| 14.11.2024 | 270,00 | 272,80 | 268,70 | 272,70 | 0,29% | 93,00 |
| 13.11.2024 | 260,10 | 272,70 | 260,10 | 271,90 | 3,78% | 165,00 |
| 12.11.2024 | 259,30 | 263,10 | 259,30 | 262,00 | 0,23% | 82,00 |
| 11.11.2024 | 256,00 | 261,40 | 253,60 | 261,40 | 2,75% | 148,00 |
| 08.11.2024 | 258,80 | 258,80 | 254,40 | 254,40 | -1,40% | 203,00 |
| 07.11.2024 | 271,60 | 272,90 | 252,60 | 258,00 | -4,80% | 211,00 |
| 06.11.2024 | 255,00 | 271,00 | 254,00 | 271,00 | 11,11% | 197,00 |
| 05.11.2024 | 245,10 | 245,10 | 241,60 | 243,90 | -0,45% | 72,00 |
| 04.11.2024 | 245,10 | 245,40 | 245,00 | 245,00 | -0,89% | 109,00 |
| 01.11.2024 | 244,30 | 248,10 | 244,30 | 247,20 | 0,32% | 30,00 |
| 31.10.2024 | 243,20 | 246,40 | 242,80 | 246,40 | -0,24% | 53,00 |
| 30.10.2024 | 247,00 | 247,00 | 247,00 | 247,00 | -0,08% | 3,00 |
| 29.10.2024 | 251,00 | 251,00 | 247,20 | 247,20 | -1,59% | 148,00 |
| 28.10.2024 | 252,80 | 252,80 | 249,20 | 251,20 | 0,40% | 9,00 |
| 25.10.2024 | 245,90 | 250,20 | 245,90 | 250,20 | 2,29% | 67,00 |
| 24.10.2024 | 245,00 | 245,00 | 244,60 | 244,60 | -1,89% | 68,00 |
| 23.10.2024 | 248,90 | 249,30 | 246,30 | 249,30 | -0,04% | 47,00 |
| 22.10.2024 | 250,40 | 250,40 | 246,70 | 249,40 | -0,04% | 32,00 |
| 21.10.2024 | 249,70 | 253,50 | 248,70 | 249,50 | -1,34% | 22,00 |
| 18.10.2024 | 249,20 | 252,90 | 249,20 | 252,90 | -0,04% | 8,00 |
| 16.10.2024 | 248,10 | 253,00 | 248,10 | 253,00 | 1,48% | 126,00 |
| 15.10.2024 | 254,80 | 255,00 | 249,30 | 249,30 | -0,91% | 27,00 |
| 14.10.2024 | 249,80 | 252,00 | 249,80 | 251,60 | 0,96% | 109,00 |
| 11.10.2024 | 249,20 | 249,20 | 249,20 | 249,20 | 1,80% | 8,00 |
| 10.10.2024 | 244,80 | 244,80 | 244,80 | 244,80 | 2,09% | 30,00 |