313,700€
3,53%
Echtzeit-Aktienkurs Rockwool A/S
Bid:
Ask:
Aktienkurse zur Rockwool A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 304,70 | 314,70 | 304,60 | 313,50 | 3,47% | - |
| 25.04.2024 | 308,00 | 308,00 | 302,20 | 303,00 | -2,26% | 233,00 |
| 24.04.2024 | 310,00 | 310,00 | 310,00 | 310,00 | 2,24% | 13,00 |
| 23.04.2024 | 303,20 | 303,20 | 303,20 | 303,20 | 1,13% | 1,00 |
| 22.04.2024 | 299,80 | 299,80 | 299,00 | 299,80 | 2,39% | 35,00 |
| 19.04.2024 | 291,00 | 292,80 | 291,00 | 292,80 | -0,88% | 3,00 |
| 18.04.2024 | 296,40 | 296,40 | 295,40 | 295,40 | 0,34% | 3,00 |
| 17.04.2024 | 294,70 | 299,20 | 293,60 | 294,40 | -0,61% | - |
| 16.04.2024 | 298,20 | 298,20 | 295,20 | 296,20 | -1,13% | 77,00 |
| 15.04.2024 | 298,00 | 300,20 | 298,00 | 299,60 | 1,22% | 121,00 |
| 12.04.2024 | 298,60 | 298,60 | 296,00 | 296,00 | -2,12% | 9,00 |
| 11.04.2024 | 301,40 | 302,60 | 301,40 | 302,40 | -0,33% | 90,00 |
| 10.04.2024 | 306,60 | 307,00 | 302,40 | 303,40 | -1,37% | 58,00 |
| 09.04.2024 | 314,90 | 314,90 | 306,10 | 307,60 | -2,35% | - |
| 08.04.2024 | 311,20 | 315,80 | 311,20 | 315,00 | 1,16% | 60,00 |
| 05.04.2024 | 307,20 | 311,80 | 307,20 | 311,40 | 0,45% | 15,00 |
| 04.04.2024 | 315,00 | 315,00 | 310,00 | 310,00 | -0,58% | 33,00 |
| 03.04.2024 | 303,40 | 311,80 | 303,40 | 311,80 | 3,45% | 221,00 |
| 02.04.2024 | 305,00 | 306,00 | 301,40 | 301,40 | -0,79% | 248,00 |
| 28.03.2024 | 303,70 | 303,80 | 303,70 | 303,80 | 0,03% | 16,00 |
| 27.03.2024 | 299,10 | 303,70 | 299,00 | 303,70 | 1,95% | 814,00 |
| 26.03.2024 | 299,00 | 299,00 | 297,90 | 297,90 | 0,95% | 138,00 |
| 25.03.2024 | 297,60 | 298,10 | 295,10 | 295,10 | -0,77% | 90,00 |
| 22.03.2024 | 296,20 | 297,40 | 296,20 | 297,40 | 1,48% | 9,00 |
| 21.03.2024 | 297,00 | 297,40 | 290,05 | 293,05 | 0,22% | - |
| 20.03.2024 | 297,00 | 297,00 | 292,40 | 292,40 | 0,93% | 20,00 |
| 19.03.2024 | 287,60 | 289,70 | 287,60 | 289,70 | 0,63% | 81,00 |
| 18.03.2024 | 289,20 | 289,20 | 287,90 | 287,90 | -0,24% | 14,00 |
| 15.03.2024 | 288,30 | 289,10 | 288,30 | 288,60 | -0,28% | 41,00 |
| 14.03.2024 | 287,70 | 289,40 | 287,70 | 289,40 | 0,70% | 36,00 |
| 13.03.2024 | 287,40 | 287,40 | 287,40 | 287,40 | -0,52% | 10,00 |
| 12.03.2024 | 288,20 | 290,80 | 288,20 | 288,90 | 1,58% | 13,00 |
| 11.03.2024 | 286,70 | 286,70 | 284,40 | 284,40 | -1,25% | 19,00 |
| 08.03.2024 | 289,50 | 289,50 | 288,00 | 288,00 | -0,41% | 14,00 |
| 07.03.2024 | 290,50 | 290,50 | 288,90 | 289,20 | -0,03% | 34,00 |
| 06.03.2024 | 289,30 | 289,30 | 289,30 | 289,30 | -2,10% | 25,00 |
| 05.03.2024 | 295,50 | 295,50 | 295,50 | 295,50 | -0,17% | 28,00 |
| 04.03.2024 | 289,90 | 296,00 | 289,40 | 296,00 | 1,79% | 131,00 |
| 01.03.2024 | 294,30 | 294,30 | 290,80 | 290,80 | -2,15% | 3,00 |
| 29.02.2024 | 299,80 | 299,80 | 289,60 | 297,20 | -0,47% | 13,00 |
| 28.02.2024 | 299,10 | 302,30 | 298,60 | 298,60 | 0,20% | 58,00 |
| 27.02.2024 | 297,20 | 298,00 | 297,20 | 298,00 | -0,30% | 21,00 |
| 26.02.2024 | 302,00 | 302,70 | 296,20 | 298,90 | -1,65% | 221,00 |
| 23.02.2024 | 301,90 | 303,90 | 301,90 | 303,90 | 0,30% | 445,00 |
| 22.02.2024 | 300,60 | 303,00 | 300,60 | 303,00 | 0,10% | 35,00 |
| 21.02.2024 | 300,00 | 302,70 | 300,00 | 302,70 | 2,23% | 271,00 |
| 20.02.2024 | 297,40 | 297,70 | 294,50 | 296,10 | 0,14% | 142,00 |
| 19.02.2024 | 292,30 | 295,70 | 292,30 | 295,70 | 0,14% | 56,00 |
| 16.02.2024 | 297,70 | 297,70 | 295,30 | 295,30 | -0,84% | 59,00 |
| 15.02.2024 | 295,90 | 297,80 | 295,90 | 297,80 | 2,51% | 26,00 |
| 14.02.2024 | 287,60 | 291,10 | 287,60 | 290,50 | 1,54% | 86,00 |
| 13.02.2024 | 288,40 | 290,00 | 286,10 | 286,10 | -1,11% | 25,00 |
| 12.02.2024 | 283,70 | 290,00 | 282,40 | 289,30 | 2,37% | 183,00 |
| 09.02.2024 | 275,40 | 283,50 | 275,40 | 282,60 | 0,93% | 88,00 |
| 08.02.2024 | 269,00 | 280,00 | 266,60 | 280,00 | 4,13% | 228,00 |
| 07.02.2024 | 245,40 | 271,10 | 245,40 | 268,90 | 8,82% | 298,00 |
| 06.02.2024 | 249,90 | 251,70 | 247,10 | 247,10 | -2,06% | 28,00 |
| 05.02.2024 | 256,20 | 256,20 | 252,30 | 252,30 | -1,79% | 71,00 |
| 02.02.2024 | 254,90 | 260,20 | 254,70 | 256,90 | 0,35% | - |
| 01.02.2024 | 253,70 | 256,00 | 253,70 | 256,00 | 1,19% | 7,00 |
| 31.01.2024 | 253,00 | 253,00 | 253,00 | 253,00 | -0,33% | 18,00 |
| 30.01.2024 | 253,45 | 257,15 | 252,25 | 253,85 | 0,02% | - |
| 29.01.2024 | 250,25 | 253,90 | 249,10 | 253,80 | 1,24% | - |
| 26.01.2024 | 252,40 | 252,40 | 250,70 | 250,70 | 0,93% | 34,00 |
| 25.01.2024 | 244,90 | 248,40 | 244,40 | 248,40 | 2,64% | 30,00 |
| 24.01.2024 | 244,80 | 244,80 | 242,00 | 242,00 | -1,31% | 83,00 |
| 23.01.2024 | 245,00 | 245,20 | 245,00 | 245,20 | -0,28% | 9,00 |
| 22.01.2024 | 242,90 | 245,90 | 242,90 | 245,90 | 1,61% | 37,00 |
| 19.01.2024 | 243,30 | 243,30 | 242,00 | 242,00 | -0,78% | 12,00 |
| 18.01.2024 | 240,60 | 243,90 | 240,60 | 243,90 | 2,22% | 32,00 |
| 17.01.2024 | 245,00 | 245,00 | 238,60 | 238,60 | -4,56% | 80,00 |
| 16.01.2024 | 249,50 | 250,00 | 249,50 | 250,00 | -0,68% | 39,00 |
| 15.01.2024 | 251,70 | 251,70 | 251,70 | 251,70 | 0,40% | 2,00 |
| 12.01.2024 | 249,85 | 252,15 | 249,05 | 250,70 | 0,56% | - |
| 11.01.2024 | 253,80 | 253,80 | 249,30 | 249,30 | -1,58% | 42,00 |
| 10.01.2024 | 259,40 | 259,40 | 251,20 | 253,30 | -2,46% | 149,00 |
| 09.01.2024 | 258,10 | 259,70 | 258,10 | 259,70 | 1,68% | 11,00 |
| 08.01.2024 | 256,90 | 258,90 | 255,00 | 255,40 | -0,93% | 61,00 |
| 05.01.2024 | 259,20 | 259,20 | 252,30 | 257,80 | -0,81% | 30,00 |
| 04.01.2024 | 259,80 | 259,90 | 258,90 | 259,90 | 0,58% | 67,00 |
| 03.01.2024 | 261,80 | 261,80 | 258,20 | 258,40 | -1,64% | 84,00 |
| 02.01.2024 | 266,00 | 266,00 | 262,70 | 262,70 | -1,05% | 40,00 |
| 29.12.2023 | 265,60 | 265,60 | 265,50 | 265,50 | -0,19% | 44,00 |
| 28.12.2023 | 266,80 | 266,80 | 265,20 | 266,00 | -0,11% | 67,00 |
| 27.12.2023 | 266,70 | 268,70 | 266,30 | 266,30 | 0,00% | 316,00 |
| 22.12.2023 | 263,40 | 266,30 | 263,30 | 266,30 | 0,91% | 51,00 |
| 21.12.2023 | 262,60 | 263,90 | 262,60 | 263,90 | -1,12% | 21,00 |
| 20.12.2023 | 267,10 | 267,10 | 266,60 | 266,90 | 0,72% | 25,00 |
| 19.12.2023 | 262,80 | 265,00 | 262,80 | 265,00 | 0,72% | 43,00 |
| 18.12.2023 | 263,90 | 263,90 | 263,10 | 263,10 | -0,57% | 16,00 |
| 15.12.2023 | 264,40 | 267,00 | 263,30 | 264,60 | 1,11% | 87,00 |
| 14.12.2023 | 260,50 | 263,00 | 260,50 | 261,70 | 2,59% | 157,00 |
| 13.12.2023 | 256,20 | 256,70 | 252,80 | 255,10 | 1,51% | 155,00 |
| 12.12.2023 | 250,10 | 251,30 | 250,00 | 251,30 | -1,45% | 203,00 |
| 11.12.2023 | 256,80 | 260,20 | 255,00 | 255,00 | 0,51% | 324,00 |
| 08.12.2023 | 254,30 | 254,30 | 253,70 | 253,70 | -1,09% | 16,00 |
| 07.12.2023 | 257,40 | 257,40 | 249,90 | 256,50 | -2,25% | 95,00 |
| 06.12.2023 | 254,20 | 262,40 | 254,20 | 262,40 | 3,23% | 276,00 |
| 05.12.2023 | 254,50 | 254,50 | 254,20 | 254,20 | 0,87% | 41,00 |
| 04.12.2023 | 254,80 | 254,80 | 251,40 | 252,00 | -1,25% | 48,00 |