291,800€
-0,92%
Echtzeit-Aktienkurs Rockwool A/S
Bid:
Ask:
Aktienkurse zur Rockwool A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 294,50 | 294,50 | 290,90 | 291,10 | -1,15% | - |
| 18.04.2024 | 294,00 | 297,30 | 294,00 | 294,50 | 0,17% | - |
| 17.04.2024 | 295,70 | 299,00 | 293,50 | 294,00 | -0,64% | - |
| 16.04.2024 | 297,80 | 300,20 | 293,50 | 295,90 | -0,60% | - |
| 15.04.2024 | 294,70 | 301,90 | 294,70 | 297,70 | 1,09% | - |
| 12.04.2024 | 304,30 | 308,30 | 294,10 | 294,50 | -3,22% | - |
| 11.04.2024 | 305,30 | 305,30 | 298,60 | 304,30 | -0,26% | - |
| 10.04.2024 | 307,90 | 309,00 | 301,00 | 305,10 | -0,84% | - |
| 09.04.2024 | 314,20 | 314,70 | 306,10 | 307,70 | -2,07% | - |
| 08.04.2024 | 311,40 | 316,50 | 310,80 | 314,20 | 0,90% | - |
| 05.04.2024 | 310,10 | 312,90 | 305,50 | 311,40 | 0,48% | - |
| 04.04.2024 | 314,00 | 318,50 | 309,50 | 309,90 | -1,24% | 6,00 |
| 03.04.2024 | 301,30 | 314,30 | 299,90 | 313,80 | 4,15% | - |
| 02.04.2024 | 303,90 | 306,90 | 298,40 | 301,30 | -0,86% | - |
| 28.03.2024 | 304,50 | 304,70 | 303,45 | 303,90 | -0,20% | - |
| 27.03.2024 | 297,60 | 304,95 | 297,50 | 304,50 | 2,37% | - |
| 26.03.2024 | 294,90 | 299,30 | 294,90 | 297,45 | 0,86% | - |
| 25.03.2024 | 297,85 | 298,55 | 294,65 | 294,90 | -1,06% | - |
| 22.03.2024 | 293,05 | 299,25 | 292,10 | 298,05 | 1,71% | - |
| 21.03.2024 | 296,20 | 297,50 | 290,10 | 293,05 | -1,06% | - |
| 20.03.2024 | 289,90 | 301,40 | 289,75 | 296,20 | 2,17% | - |
| 19.03.2024 | 287,50 | 290,00 | 287,05 | 289,90 | 0,83% | 62,00 |
| 18.03.2024 | 289,10 | 290,95 | 287,20 | 287,50 | -0,52% | - |
| 15.03.2024 | 288,30 | 291,15 | 287,75 | 289,00 | 0,24% | - |
| 14.03.2024 | 287,60 | 291,25 | 287,25 | 288,30 | 0,24% | - |
| 13.03.2024 | 289,25 | 289,60 | 286,05 | 287,60 | -0,57% | - |
| 12.03.2024 | 287,30 | 291,35 | 286,65 | 289,25 | 0,68% | - |
| 11.03.2024 | 287,55 | 288,15 | 284,55 | 287,30 | -0,09% | - |
| 08.03.2024 | 288,95 | 292,00 | 287,35 | 287,55 | -0,48% | - |
| 07.03.2024 | 289,50 | 291,50 | 287,75 | 288,95 | -0,19% | - |
| 06.03.2024 | 289,80 | 291,40 | 286,75 | 289,50 | -0,16% | - |
| 05.03.2024 | 295,15 | 298,55 | 288,80 | 289,95 | -1,71% | - |
| 04.03.2024 | 292,15 | 296,10 | 289,25 | 295,00 | 1,03% | - |
| 01.03.2024 | 297,15 | 299,20 | 288,85 | 292,00 | -1,63% | 4,00 |
| 29.02.2024 | 298,75 | 303,25 | 289,05 | 296,85 | -0,54% | 30,00 |
| 28.02.2024 | 296,75 | 302,55 | 296,50 | 298,45 | 0,47% | - |
| 27.02.2024 | 299,15 | 300,35 | 295,80 | 297,05 | -0,70% | - |
| 26.02.2024 | 302,85 | 303,30 | 295,55 | 299,15 | -1,16% | 50,00 |
| 23.02.2024 | 304,00 | 304,35 | 301,20 | 302,65 | -0,44% | - |
| 22.02.2024 | 303,15 | 305,00 | 299,40 | 304,00 | 0,23% | - |
| 21.02.2024 | 296,50 | 303,60 | 296,25 | 303,30 | 2,29% | - |
| 20.02.2024 | 295,50 | 298,90 | 293,60 | 296,50 | 0,19% | - |
| 19.02.2024 | 294,35 | 296,85 | 290,90 | 295,95 | 0,54% | - |
| 16.02.2024 | 297,55 | 299,90 | 294,35 | 294,35 | -1,13% | - |
| 15.02.2024 | 291,30 | 298,60 | 291,30 | 297,70 | 2,14% | - |
| 14.02.2024 | 286,90 | 292,20 | 286,90 | 291,45 | 1,62% | 10,00 |
| 13.02.2024 | 291,15 | 292,70 | 283,95 | 286,80 | -1,43% | - |
| 12.02.2024 | 283,80 | 291,25 | 282,15 | 290,95 | 2,52% | 223,00 |
| 09.02.2024 | 276,75 | 284,80 | 275,85 | 283,80 | 2,55% | 155,00 |
| 08.02.2024 | 268,65 | 280,10 | 266,75 | 276,75 | 3,02% | - |
| 07.02.2024 | 248,25 | 273,90 | 242,85 | 268,65 | 8,22% | 20,00 |
| 06.02.2024 | 248,25 | 252,55 | 246,75 | 248,25 | 0,04% | 20,00 |
| 05.02.2024 | 256,95 | 256,95 | 246,90 | 248,15 | -3,33% | - |
| 02.02.2024 | 254,70 | 260,30 | 254,70 | 256,70 | 0,59% | - |
| 01.02.2024 | 251,90 | 256,95 | 251,20 | 255,20 | 1,31% | - |
| 31.01.2024 | 253,95 | 258,15 | 251,75 | 251,90 | -0,77% | - |
| 30.01.2024 | 253,75 | 257,25 | 252,35 | 253,85 | 0,04% | - |
| 29.01.2024 | 250,45 | 254,05 | 249,20 | 253,75 | 1,24% | - |
| 26.01.2024 | 249,05 | 253,75 | 248,10 | 250,65 | 0,64% | - |
| 25.01.2024 | 244,70 | 249,30 | 243,70 | 249,05 | 1,74% | - |
| 24.01.2024 | 243,95 | 248,05 | 240,75 | 244,80 | 0,31% | - |
| 23.01.2024 | 245,15 | 247,90 | 243,05 | 244,05 | -0,41% | - |
| 22.01.2024 | 243,45 | 248,05 | 242,95 | 245,05 | 0,86% | - |
| 19.01.2024 | 244,75 | 246,40 | 241,15 | 242,95 | -0,78% | - |
| 18.01.2024 | 238,10 | 244,95 | 237,95 | 244,85 | 2,83% | - |
| 17.01.2024 | 248,15 | 248,15 | 237,40 | 238,10 | -4,44% | 20,00 |
| 16.01.2024 | 250,50 | 250,50 | 247,65 | 249,15 | -0,54% | - |
| 15.01.2024 | 251,15 | 251,75 | 247,05 | 250,50 | -0,06% | - |
| 12.01.2024 | 249,55 | 252,15 | 249,25 | 250,65 | 0,48% | - |
| 11.01.2024 | 253,85 | 255,75 | 247,95 | 249,45 | -1,73% | - |
| 10.01.2024 | 259,05 | 259,05 | 249,35 | 253,85 | -2,01% | 331,00 |
| 09.01.2024 | 258,70 | 259,95 | 255,75 | 259,05 | 0,19% | 50,00 |
| 08.01.2024 | 257,50 | 259,75 | 253,45 | 258,55 | 0,41% | 25,00 |
| 05.01.2024 | 259,20 | 259,35 | 253,60 | 257,50 | -0,75% | - |
| 04.01.2024 | 258,35 | 260,80 | 257,55 | 259,45 | 0,43% | - |
| 03.01.2024 | 262,05 | 262,20 | 256,35 | 258,35 | -1,45% | - |
| 02.01.2024 | 265,60 | 266,65 | 261,85 | 262,15 | -1,21% | - |
| 29.12.2023 | 265,40 | 266,15 | 264,40 | 265,35 | -0,02% | - |
| 28.12.2023 | 267,10 | 267,60 | 265,05 | 265,40 | -0,56% | - |
| 27.12.2023 | 265,95 | 268,75 | 264,35 | 266,90 | 0,55% | 2,00 |
| 22.12.2023 | 265,00 | 266,70 | 262,55 | 265,45 | 0,17% | - |
| 21.12.2023 | 263,70 | 265,45 | 262,35 | 265,00 | 0,49% | 5,00 |
| 20.12.2023 | 265,05 | 267,90 | 262,55 | 263,70 | -0,43% | - |
| 19.12.2023 | 262,30 | 265,20 | 261,85 | 264,85 | 1,03% | - |
| 18.12.2023 | 263,20 | 265,00 | 260,85 | 262,15 | -0,40% | - |
| 15.12.2023 | 261,85 | 267,05 | 261,70 | 263,20 | 0,67% | - |
| 14.12.2023 | 255,35 | 265,05 | 255,35 | 261,45 | 2,39% | - |
| 13.12.2023 | 254,60 | 257,80 | 252,40 | 255,35 | 0,29% | - |
| 12.12.2023 | 253,95 | 255,10 | 246,90 | 254,60 | 0,37% | - |
| 11.12.2023 | 256,75 | 260,25 | 253,65 | 253,65 | -1,21% | 20,00 |
| 08.12.2023 | 256,45 | 257,80 | 251,75 | 256,75 | 0,18% | - |
| 07.12.2023 | 259,85 | 259,85 | 249,45 | 256,30 | -1,37% | 38,00 |
| 06.12.2023 | 253,85 | 262,60 | 253,25 | 259,85 | 2,36% | - |
| 05.12.2023 | 252,00 | 254,70 | 249,45 | 253,85 | 0,79% | - |
| 04.12.2023 | 255,15 | 255,15 | 249,85 | 251,85 | -1,35% | - |
| 01.12.2023 | 248,75 | 255,65 | 244,40 | 255,30 | 2,80% | - |
| 30.11.2023 | 243,30 | 251,35 | 243,10 | 248,35 | 2,01% | - |
| 29.11.2023 | 237,25 | 245,00 | 237,25 | 243,45 | 2,61% | - |
| 28.11.2023 | 232,25 | 237,95 | 231,50 | 237,25 | 2,15% | - |
| 27.11.2023 | 227,20 | 233,15 | 227,00 | 232,25 | 2,09% | - |