278,550€
2,11%
Echtzeit-Aktienkurs Rockwell Automation
Bid:
Ask:
Aktienkurse zur Rockwell Automation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 264,80 | 274,00 | 264,80 | 271,60 | 3,66% | 98,00 |
| 09.05.2025 | 259,00 | 262,00 | 258,80 | 262,00 | 0,38% | 26,00 |
| 08.05.2025 | 254,20 | 261,00 | 250,50 | 261,00 | 4,48% | 118,00 |
| 07.05.2025 | 225,50 | 251,60 | 225,50 | 249,80 | 11,67% | 123,00 |
| 06.05.2025 | 223,70 | 223,70 | 223,70 | 223,70 | -0,71% | 1,00 |
| 05.05.2025 | 225,90 | 226,60 | 221,20 | 225,30 | 1,40% | 169,00 |
| 02.05.2025 | 218,60 | 225,30 | 218,60 | 222,20 | 2,44% | 43,00 |
| 30.04.2025 | 215,70 | 216,90 | 213,30 | 216,90 | 0,32% | 17,00 |
| 29.04.2025 | 215,20 | 218,20 | 215,20 | 216,20 | 0,09% | 20,00 |
| 28.04.2025 | 218,80 | 220,80 | 216,00 | 216,00 | -1,32% | 114,00 |
| 25.04.2025 | 220,20 | 220,90 | 218,80 | 218,90 | 0,64% | 33,00 |
| 24.04.2025 | 212,60 | 217,50 | 208,50 | 217,50 | 1,92% | 22,00 |
| 23.04.2025 | 210,90 | 218,90 | 208,50 | 213,40 | 7,07% | 73,00 |
| 22.04.2025 | 199,30 | 199,30 | 199,30 | 199,30 | -0,75% | 2,00 |
| 17.04.2025 | 201,50 | 201,50 | 198,95 | 200,80 | 0,40% | 164,00 |
| 16.04.2025 | 203,10 | 205,60 | 200,00 | 200,00 | -3,38% | 186,00 |
| 15.04.2025 | 206,00 | 209,00 | 206,00 | 207,00 | 2,48% | 33,00 |
| 14.04.2025 | 204,00 | 207,00 | 202,00 | 202,00 | -0,39% | 86,00 |
| 11.04.2025 | 207,40 | 207,80 | 197,65 | 202,80 | -1,51% | 55,00 |
| 10.04.2025 | 222,80 | 224,50 | 203,90 | 205,90 | -6,75% | 284,00 |
| 09.04.2025 | 196,95 | 220,80 | 194,85 | 220,80 | 10,40% | 61,00 |
| 08.04.2025 | 213,20 | 215,00 | 200,00 | 200,00 | -3,61% | 59,00 |
| 07.04.2025 | 200,50 | 209,20 | 197,60 | 207,50 | -0,86% | 152,00 |
| 04.04.2025 | 216,80 | 216,80 | 202,30 | 209,30 | -4,39% | 35,00 |
| 03.04.2025 | 233,40 | 233,40 | 216,00 | 218,90 | -7,95% | 123,00 |
| 02.04.2025 | 237,80 | 237,80 | 237,80 | 237,80 | -0,38% | 1,00 |
| 01.04.2025 | 240,50 | 240,50 | 235,10 | 238,70 | -0,04% | 15,00 |
| 31.03.2025 | 236,00 | 238,80 | 231,10 | 238,80 | -0,46% | 66,00 |
| 28.03.2025 | 249,80 | 249,80 | 238,80 | 239,90 | -3,81% | 83,00 |
| 27.03.2025 | 251,00 | 251,00 | 245,10 | 249,40 | -0,36% | 34,00 |
| 26.03.2025 | 253,80 | 253,80 | 250,30 | 250,30 | -0,99% | 37,00 |
| 25.03.2025 | 247,30 | 252,80 | 247,30 | 252,80 | 2,47% | 36,00 |
| 24.03.2025 | 241,30 | 246,70 | 241,30 | 246,70 | 5,47% | 3,00 |
| 21.03.2025 | 236,40 | 237,20 | 233,90 | 233,90 | -2,42% | 108,00 |
| 20.03.2025 | 240,70 | 240,70 | 239,70 | 239,70 | 0,08% | 12,00 |
| 19.03.2025 | 236,10 | 239,50 | 236,10 | 239,50 | 1,61% | 46,00 |
| 18.03.2025 | 238,20 | 240,50 | 234,90 | 235,70 | -2,08% | 323,00 |
| 17.03.2025 | 236,50 | 241,60 | 236,50 | 240,70 | 1,13% | 230,00 |
| 14.03.2025 | 238,80 | 238,80 | 238,00 | 238,00 | -0,42% | 3,00 |
| 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 |