265,750€
-0,09%
Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 265,90 | 267,55 | 263,35 | 266,00 | -0,52% | 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 |
| 08.10.2024 | 243,20 | 243,20 | 239,80 | 239,80 | -1,64% | 28,00 |
| 07.10.2024 | 244,50 | 244,50 | 241,20 | 243,80 | 1,16% | 17,00 |
| 04.10.2024 | 241,00 | 241,00 | 241,00 | 241,00 | 1,01% | 13,00 |
| 03.10.2024 | 242,00 | 242,00 | 238,50 | 238,60 | -1,12% | 25,00 |
| 02.10.2024 | 237,30 | 241,30 | 237,20 | 241,30 | 0,29% | 7,00 |
| 01.10.2024 | 242,70 | 242,90 | 240,60 | 240,60 | 0,33% | 65,00 |
| 30.09.2024 | 238,70 | 240,40 | 238,50 | 239,80 | -2,24% | 53,00 |
| 27.09.2024 | 241,60 | 245,30 | 241,60 | 245,30 | 2,72% | 102,00 |
| 26.09.2024 | 232,30 | 238,80 | 232,10 | 238,80 | 3,15% | 23,00 |
| 25.09.2024 | 231,60 | 231,60 | 231,50 | 231,50 | -0,52% | 29,00 |
| 24.09.2024 | 233,30 | 233,30 | 232,70 | 232,70 | -0,13% | 42,00 |
| 23.09.2024 | 236,70 | 236,70 | 233,00 | 233,00 | -2,39% | 4,00 |
| 18.09.2024 | 238,70 | 238,70 | 238,70 | 238,70 | 1,14% | 4,00 |
| 17.09.2024 | 234,10 | 237,60 | 234,10 | 236,00 | 0,08% | 23,00 |
| 16.09.2024 | 238,20 | 239,30 | 235,10 | 235,80 | 0,55% | 55,00 |
| 13.09.2024 | 234,60 | 234,60 | 234,50 | 234,50 | 2,13% | 26,00 |
| 12.09.2024 | 229,60 | 229,60 | 229,60 | 229,60 | 0,70% | 13,00 |
| 11.09.2024 | 236,80 | 236,80 | 228,00 | 228,00 | -2,73% | 145,00 |
| 10.09.2024 | 232,90 | 234,40 | 232,90 | 234,40 | -0,97% | 11,00 |
| 09.09.2024 | 234,90 | 236,70 | 234,90 | 236,70 | 0,72% | 4,00 |
| 06.09.2024 | 231,40 | 235,00 | 231,40 | 235,00 | 2,17% | 71,00 |
| 05.09.2024 | 230,00 | 230,90 | 230,00 | 230,00 | -2,09% | 35,00 |
| 04.09.2024 | 234,90 | 234,90 | 234,90 | 234,90 | -5,05% | 8,00 |
| 03.09.2024 | 243,90 | 247,40 | 243,90 | 247,40 | 1,44% | 4,00 |
| 02.09.2024 | 247,20 | 247,40 | 243,90 | 243,90 | 0,99% | 9,00 |
| 30.08.2024 | 241,50 | 241,50 | 241,50 | 241,50 | 1,47% | 12,00 |
| 28.08.2024 | 238,00 | 238,00 | 238,00 | 238,00 | 0,42% | 8,00 |
| 27.08.2024 | 238,40 | 241,70 | 237,00 | 237,00 | -1,66% | 271,00 |
| 26.08.2024 | 245,30 | 245,30 | 240,10 | 241,00 | 0,88% | 91,00 |
| 23.08.2024 | 238,60 | 240,10 | 235,30 | 238,90 | -0,46% | 21,00 |
| 22.08.2024 | 240,00 | 240,00 | 240,00 | 240,00 | 0,63% | 6,00 |
| 21.08.2024 | 237,20 | 238,50 | 237,20 | 238,50 | -1,00% | 30,00 |
| 20.08.2024 | 240,90 | 240,90 | 240,90 | 240,90 | 0,67% | 6,00 |
| 19.08.2024 | 239,30 | 239,80 | 239,30 | 239,30 | 1,01% | 62,00 |
| 16.08.2024 | 239,20 | 239,20 | 236,90 | 236,90 | -1,74% | 23,00 |
| 15.08.2024 | 238,70 | 244,50 | 236,00 | 241,10 | 2,86% | 21,00 |
| 14.08.2024 | 238,00 | 238,00 | 234,40 | 234,40 | 1,12% | 33,00 |
| 13.08.2024 | 231,80 | 231,80 | 231,80 | 231,80 | -0,73% | 6,00 |
| 12.08.2024 | 237,10 | 237,10 | 233,50 | 233,50 | -2,51% | 48,00 |
| 09.08.2024 | 239,50 | 239,50 | 239,50 | 239,50 | 0,13% | 5,00 |
| 08.08.2024 | 225,30 | 239,20 | 225,30 | 239,20 | 4,23% | 56,00 |
| 07.08.2024 | 232,40 | 240,10 | 229,50 | 229,50 | -1,08% | 16,00 |
| 06.08.2024 | 226,50 | 232,00 | 226,50 | 232,00 | 1,67% | 10,00 |
| 05.08.2024 | 229,20 | 229,60 | 223,00 | 228,20 | -1,43% | 62,00 |
| 02.08.2024 | 241,80 | 245,30 | 231,50 | 231,50 | -9,64% | 149,00 |
| 01.08.2024 | 259,50 | 260,40 | 256,20 | 256,20 | 2,40% | 22,00 |
| 29.07.2024 | 255,10 | 255,10 | 250,20 | 250,20 | -1,92% | 53,00 |
| 26.07.2024 | 255,10 | 255,10 | 255,10 | 255,10 | 1,39% | 13,00 |
| 25.07.2024 | 241,40 | 251,60 | 241,40 | 251,60 | 1,25% | 82,00 |
| 24.07.2024 | 248,50 | 248,50 | 248,50 | 248,50 | -1,00% | 2,00 |
| 23.07.2024 | 254,80 | 255,00 | 251,00 | 251,00 | 0,44% | 82,00 |
| 22.07.2024 | 249,50 | 251,20 | 249,50 | 249,90 | 0,97% | 51,00 |
| 19.07.2024 | 247,50 | 247,50 | 247,50 | 247,50 | -1,39% | 10,00 |
| 18.07.2024 | 261,20 | 261,20 | 251,00 | 251,00 | -4,53% | 211,00 |
| 17.07.2024 | 267,10 | 267,10 | 262,20 | 262,90 | -0,27% | 74,00 |
| 16.07.2024 | 263,60 | 263,60 | 263,60 | 263,60 | 0,00% | 20,00 |
| 15.07.2024 | 262,20 | 263,60 | 259,30 | 263,60 | 1,38% | 26,00 |
| 12.07.2024 | 253,50 | 260,70 | 253,50 | 260,00 | 4,42% | 25,00 |
| 11.07.2024 | 246,40 | 249,00 | 246,40 | 249,00 | 3,53% | 22,00 |
| 10.07.2024 | 239,70 | 240,50 | 237,80 | 240,50 | -0,82% | 117,00 |
| 09.07.2024 | 243,30 | 243,30 | 242,50 | 242,50 | -0,66% | 64,00 |
| 08.07.2024 | 245,40 | 246,20 | 242,00 | 244,10 | -0,12% | 20,00 |
| 05.07.2024 | 245,60 | 247,30 | 244,40 | 244,40 | -1,33% | 36,00 |
| 04.07.2024 | 245,10 | 247,70 | 245,10 | 247,70 | 1,06% | 77,00 |
| 03.07.2024 | 248,30 | 248,30 | 245,10 | 245,10 | -0,53% | 12,00 |
| 02.07.2024 | 245,60 | 246,60 | 245,10 | 246,40 | -0,96% | 37,00 |
| 01.07.2024 | 260,00 | 260,00 | 248,80 | 248,80 | -2,55% | 31,00 |
| 28.06.2024 | 248,20 | 255,30 | 248,20 | 255,30 | 2,12% | 53,00 |
| 26.06.2024 | 250,00 | 250,00 | 250,00 | 250,00 | 0,28% | 10,00 |
| 25.06.2024 | 246,40 | 250,10 | 246,40 | 249,30 | 0,36% | 63,00 |