303,850€
0,05%
Echtzeit-Aktienkurs Rockwool A/S
Bid:
Ask:
Aktienkurse zur Rockwool A/S Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 304,40 | 304,65 | 303,50 | 303,95 | 0,08% | 7,00 |
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 |
01.12.2023 | 246,40 | 255,20 | 246,40 | 255,20 | 2,78% | 97,00 |
30.11.2023 | 245,00 | 250,70 | 245,00 | 248,30 | 1,60% | 82,00 |
29.11.2023 | 237,60 | 245,00 | 237,60 | 244,40 | 3,12% | 639,00 |
28.11.2023 | 232,20 | 237,70 | 232,20 | 237,00 | 2,11% | 24,00 |
27.11.2023 | 232,10 | 232,10 | 232,10 | 232,10 | 2,34% | 8,00 |
24.11.2023 | 235,10 | 235,10 | 226,80 | 226,80 | -1,31% | 67,00 |
23.11.2023 | 234,60 | 240,50 | 229,40 | 229,80 | -2,17% | 189,00 |
22.11.2023 | 218,00 | 234,90 | 218,00 | 234,90 | 6,68% | 29,00 |
21.11.2023 | 220,20 | 220,20 | 220,20 | 220,20 | -1,26% | 12,00 |
20.11.2023 | 221,60 | 223,00 | 221,60 | 223,00 | 0,18% | 48,00 |
17.11.2023 | 222,00 | 222,60 | 222,00 | 222,60 | 0,72% | 39,00 |
16.11.2023 | 220,00 | 221,00 | 220,00 | 221,00 | 0,82% | 50,00 |
15.11.2023 | 221,00 | 222,30 | 219,20 | 219,20 | 2,29% | 19,00 |
14.11.2023 | 214,30 | 214,30 | 214,30 | 214,30 | -2,01% | 46,00 |
13.11.2023 | 218,00 | 218,70 | 217,80 | 218,70 | -0,25% | 102,00 |
10.11.2023 | 218,05 | 219,75 | 215,35 | 219,25 | -0,02% | - |
09.11.2023 | 213,60 | 219,30 | 213,60 | 219,30 | 2,96% | 71,00 |
08.11.2023 | 213,00 | 213,00 | 213,00 | 213,00 | -0,14% | 30,00 |
07.11.2023 | 215,00 | 215,00 | 213,30 | 213,30 | -0,56% | 97,00 |