277,900€
0,04%
Echtzeit-Aktienkurs Rockwell Automation
Bid:
Ask:
Aktienkurse zur Rockwell Automation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |