3,670€
-0,81%
Echtzeit-Aktienkurs Rotork PLC
Bid:
Ask:
Aktienkurse zur Rotork PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,66 | 3,71 | 3,64 | 3,67 | -0,81% | - |
| 18.04.2024 | 3,77 | 3,79 | 3,69 | 3,70 | -1,86% | - |
| 17.04.2024 | 3,81 | 3,85 | 3,76 | 3,77 | -1,05% | - |
| 16.04.2024 | 3,87 | 3,87 | 3,77 | 3,81 | -1,55% | - |
| 15.04.2024 | 3,85 | 3,91 | 3,83 | 3,87 | 1,31% | - |
| 12.04.2024 | 3,89 | 3,93 | 3,81 | 3,82 | -1,80% | - |
| 11.04.2024 | 3,85 | 3,89 | 3,82 | 3,89 | 1,04% | - |
| 10.04.2024 | 3,87 | 3,91 | 3,83 | 3,85 | -0,26% | - |
| 09.04.2024 | 3,83 | 3,95 | 3,81 | 3,86 | 0,78% | - |
| 08.04.2024 | 3,81 | 3,85 | 3,79 | 3,83 | 0,52% | - |
| 05.04.2024 | 3,81 | 3,83 | 3,77 | 3,81 | 0,00% | - |
| 04.04.2024 | 3,84 | 3,87 | 3,81 | 3,81 | -0,78% | - |
| 03.04.2024 | 3,83 | 3,85 | 3,80 | 3,84 | 0,00% | - |
| 02.04.2024 | 3,87 | 3,93 | 3,84 | 3,84 | -0,78% | - |
| 28.03.2024 | 3,86 | 3,89 | 3,83 | 3,87 | 0,26% | - |
| 27.03.2024 | 3,86 | 3,89 | 3,85 | 3,86 | 0,00% | - |
| 26.03.2024 | 3,85 | 3,87 | 3,81 | 3,86 | 0,26% | - |
| 25.03.2024 | 3,95 | 3,96 | 3,85 | 3,85 | -2,53% | - |
| 22.03.2024 | 3,91 | 3,96 | 3,89 | 3,95 | 1,02% | - |
| 21.03.2024 | 3,87 | 3,92 | 3,81 | 3,91 | 1,03% | - |
| 20.03.2024 | 3,84 | 3,90 | 3,83 | 3,87 | 0,78% | - |
| 19.03.2024 | 3,84 | 3,87 | 3,81 | 3,84 | -0,26% | - |
| 18.03.2024 | 3,91 | 3,91 | 3,83 | 3,85 | -1,28% | - |
| 15.03.2024 | 3,82 | 3,93 | 3,81 | 3,90 | 2,09% | - |
| 14.03.2024 | 3,81 | 3,83 | 3,79 | 3,82 | 0,26% | - |
| 13.03.2024 | 3,83 | 3,83 | 3,77 | 3,81 | -0,52% | - |
| 12.03.2024 | 3,83 | 3,85 | 3,77 | 3,83 | 0,52% | - |
| 11.03.2024 | 3,84 | 3,85 | 3,79 | 3,81 | -0,78% | - |
| 08.03.2024 | 3,83 | 3,85 | 3,79 | 3,84 | 0,52% | - |
| 07.03.2024 | 3,83 | 3,85 | 3,81 | 3,82 | -0,26% | - |
| 06.03.2024 | 3,86 | 3,88 | 3,77 | 3,83 | -1,03% | - |
| 05.03.2024 | 3,71 | 3,97 | 3,70 | 3,87 | 4,31% | - |
| 04.03.2024 | 3,67 | 3,72 | 3,65 | 3,71 | 1,09% | - |
| 01.03.2024 | 3,65 | 3,71 | 3,61 | 3,67 | 0,55% | - |
| 29.02.2024 | 3,65 | 3,67 | 3,60 | 3,65 | 0,00% | - |
| 28.02.2024 | 3,69 | 3,71 | 3,63 | 3,65 | -1,62% | - |
| 27.02.2024 | 3,67 | 3,73 | 3,66 | 3,71 | 1,09% | - |
| 26.02.2024 | 3,72 | 3,72 | 3,63 | 3,67 | -1,34% | - |
| 23.02.2024 | 3,73 | 3,77 | 3,71 | 3,72 | -0,27% | - |
| 22.02.2024 | 3,73 | 3,77 | 3,71 | 3,73 | -0,53% | - |
| 21.02.2024 | 3,74 | 3,75 | 3,71 | 3,75 | 0,27% | - |
| 20.02.2024 | 3,76 | 3,79 | 3,71 | 3,74 | -0,80% | - |
| 19.02.2024 | 3,77 | 3,78 | 3,75 | 3,77 | 0,00% | - |
| 16.02.2024 | 3,71 | 3,77 | 3,71 | 3,77 | 1,07% | - |
| 15.02.2024 | 3,71 | 3,77 | 3,71 | 3,73 | 0,00% | - |
| 14.02.2024 | 3,69 | 3,75 | 3,67 | 3,73 | 1,08% | - |
| 13.02.2024 | 3,73 | 3,73 | 3,63 | 3,69 | -1,07% | - |
| 12.02.2024 | 3,73 | 3,77 | 3,72 | 3,73 | 0,00% | - |
| 09.02.2024 | 3,76 | 3,78 | 3,73 | 3,73 | -0,80% | - |
| 08.02.2024 | 3,75 | 3,79 | 3,73 | 3,76 | 0,27% | - |
| 07.02.2024 | 3,72 | 3,75 | 3,69 | 3,75 | 0,81% | - |
| 06.02.2024 | 3,67 | 3,73 | 3,65 | 3,72 | 1,36% | - |
| 05.02.2024 | 3,75 | 3,77 | 3,65 | 3,67 | -2,39% | - |
| 02.02.2024 | 3,82 | 3,83 | 3,74 | 3,76 | -1,57% | - |
| 01.02.2024 | 3,69 | 3,82 | 3,69 | 3,82 | 3,52% | - |
| 31.01.2024 | 3,70 | 3,73 | 3,68 | 3,69 | -0,27% | - |
| 30.01.2024 | 3,62 | 3,71 | 3,61 | 3,70 | 2,21% | - |
| 29.01.2024 | 3,71 | 3,72 | 3,61 | 3,62 | -2,43% | - |
| 26.01.2024 | 3,71 | 3,75 | 3,69 | 3,71 | 0,00% | - |
| 25.01.2024 | 3,70 | 3,71 | 3,65 | 3,71 | 0,27% | - |
| 24.01.2024 | 3,69 | 3,73 | 3,68 | 3,70 | 0,27% | - |
| 23.01.2024 | 3,73 | 3,75 | 3,69 | 3,69 | -1,07% | - |
| 22.01.2024 | 3,67 | 3,75 | 3,65 | 3,73 | 2,19% | - |
| 19.01.2024 | 3,69 | 3,71 | 3,64 | 3,65 | -1,08% | - |
| 18.01.2024 | 3,69 | 3,70 | 3,65 | 3,69 | 0,00% | - |
| 17.01.2024 | 3,65 | 3,69 | 3,62 | 3,69 | 0,00% | - |
| 16.01.2024 | 3,66 | 3,71 | 3,63 | 3,69 | 0,82% | - |
| 15.01.2024 | 3,69 | 3,69 | 3,65 | 3,66 | -0,27% | - |
| 12.01.2024 | 3,67 | 3,73 | 3,65 | 3,67 | 0,00% | - |
| 11.01.2024 | 3,66 | 3,71 | 3,65 | 3,67 | 0,82% | - |
| 10.01.2024 | 3,62 | 3,65 | 3,61 | 3,64 | 0,28% | - |
| 09.01.2024 | 3,68 | 3,69 | 3,62 | 3,63 | -1,63% | - |
| 08.01.2024 | 3,64 | 3,69 | 3,61 | 3,69 | 1,37% | - |
| 05.01.2024 | 3,63 | 3,66 | 3,59 | 3,64 | 0,00% | - |
| 04.01.2024 | 3,64 | 3,69 | 3,62 | 3,64 | -0,27% | - |
| 03.01.2024 | 3,64 | 3,67 | 3,60 | 3,65 | 0,00% | - |
| 02.01.2024 | 3,78 | 3,80 | 3,64 | 3,65 | -3,44% | - |
| 29.12.2023 | 3,73 | 3,78 | 3,72 | 3,78 | 1,61% | - |
| 28.12.2023 | 3,71 | 3,75 | 3,71 | 3,72 | 0,27% | - |
| 27.12.2023 | 3,75 | 3,80 | 3,69 | 3,71 | -0,54% | - |
| 22.12.2023 | 3,67 | 3,77 | 3,65 | 3,73 | 1,63% | - |
| 21.12.2023 | 3,69 | 3,71 | 3,66 | 3,67 | 0,00% | - |
| 20.12.2023 | 3,67 | 3,71 | 3,65 | 3,67 | 0,00% | - |
| 19.12.2023 | 3,67 | 3,74 | 3,67 | 3,67 | 0,00% | - |
| 18.12.2023 | 3,65 | 3,70 | 3,65 | 3,67 | -0,27% | - |
| 15.12.2023 | 3,75 | 3,81 | 3,68 | 3,68 | -1,87% | - |
| 14.12.2023 | 3,81 | 3,83 | 3,71 | 3,75 | 1,08% | - |
| 13.12.2023 | 3,78 | 3,79 | 3,71 | 3,71 | -1,85% | - |
| 12.12.2023 | 3,78 | 3,81 | 3,75 | 3,78 | 0,27% | - |
| 11.12.2023 | 3,74 | 3,81 | 3,73 | 3,77 | 1,07% | - |
| 08.12.2023 | 3,69 | 3,76 | 3,68 | 3,73 | 1,08% | - |
| 07.12.2023 | 3,71 | 3,73 | 3,67 | 3,69 | -0,54% | - |
| 06.12.2023 | 3,70 | 3,73 | 3,69 | 3,71 | 0,27% | - |
| 05.12.2023 | 3,61 | 3,73 | 3,59 | 3,70 | 2,49% | - |
| 04.12.2023 | 3,63 | 3,65 | 3,59 | 3,61 | -0,82% | - |
| 01.12.2023 | 3,63 | 3,65 | 3,59 | 3,64 | 0,83% | - |
| 30.11.2023 | 3,61 | 3,64 | 3,56 | 3,61 | 0,28% | - |
| 29.11.2023 | 3,57 | 3,63 | 3,57 | 3,60 | 0,84% | - |
| 28.11.2023 | 3,59 | 3,59 | 3,53 | 3,57 | -0,56% | - |
| 27.11.2023 | 3,59 | 3,63 | 3,56 | 3,59 | -0,55% | - |