Echtzeit-Aktienkurs Rockwell Automation Inc.
Bid:
Ask:
Aktienkurse zur Rockwell Automation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 245,55 | 247,55 | 0,00 | 243,14 | -0,58% | - |
| 25.02.2021 | 244,35 | 244,58 | 244,35 | 244,56 | -1,02% | - |
| 24.02.2021 | 247,00 | 247,19 | 246,98 | 247,07 | 0,61% | - |
| 23.02.2021 | 242,93 | 246,40 | 240,75 | 245,58 | 0,70% | - |
| 22.02.2021 | 243,41 | 246,02 | 243,21 | 243,88 | -1,74% | - |
| 19.02.2021 | 248,84 | 249,52 | 247,07 | 248,20 | 1,70% | - |
| 18.02.2021 | 242,98 | 245,51 | 242,08 | 244,05 | -1,63% | - |
| 17.02.2021 | 248,24 | 249,99 | 246,14 | 248,11 | -0,59% | - |
| 16.02.2021 | 251,77 | 252,64 | 248,86 | 249,59 | 0,12% | - |
| 12.02.2021 | 245,22 | 249,66 | 243,77 | 249,29 | 1,03% | - |
| 11.02.2021 | 244,68 | 246,88 | 242,34 | 246,74 | 0,84% | - |
| 10.02.2021 | 246,85 | 247,94 | 244,15 | 244,68 | -0,76% | - |
| 09.02.2021 | 245,26 | 247,43 | 244,24 | 246,54 | -0,26% | - |
| 08.02.2021 | 245,05 | 247,23 | 244,84 | 247,18 | 1,77% | - |
| 05.02.2021 | 242,61 | 243,83 | 240,35 | 242,88 | 0,67% | - |
| 04.02.2021 | 244,06 | 244,50 | 237,82 | 241,27 | -1,85% | - |
| 03.02.2021 | 248,89 | 250,02 | 245,47 | 245,82 | -2,66% | - |
| 02.02.2021 | 250,36 | 253,28 | 250,05 | 252,54 | 1,96% | - |
| 01.02.2021 | 247,68 | 247,71 | 247,68 | 247,68 | -0,63% | - |
| 29.01.2021 | 252,70 | 255,10 | 248,39 | 249,26 | -1,01% | - |
| 28.01.2021 | 248,35 | 254,51 | 248,05 | 251,79 | 4,53% | - |
| 27.01.2021 | 241,97 | 242,38 | 238,95 | 240,87 | -1,31% | - |
| 26.01.2021 | 244,67 | 244,67 | 243,90 | 244,07 | -6,15% | - |
| 25.01.2021 | 265,76 | 266,05 | 259,82 | 260,07 | -2,40% | - |
| 22.01.2021 | 263,10 | 269,01 | 263,04 | 266,47 | -0,46% | - |
| 21.01.2021 | 267,70 | 267,83 | 267,70 | 267,71 | 1,30% | - |
| 20.01.2021 | 263,30 | 265,10 | 262,83 | 264,27 | 1,21% | - |
| 19.01.2021 | 261,75 | 263,26 | 259,16 | 261,11 | 2,23% | - |
| 15.01.2021 | 254,48 | 257,58 | 254,44 | 255,41 | -2,50% | - |
| 14.01.2021 | 263,05 | 263,69 | 260,88 | 261,98 | -0,22% | - |
| 13.01.2021 | 263,91 | 265,54 | 262,10 | 262,55 | -1,19% | - |
| 12.01.2021 | 0,00 | 265,83 | 0,00 | 265,71 | 1,30% | - |
| 11.01.2021 | 260,52 | 264,02 | 260,44 | 262,31 | 0,25% | - |
| 08.01.2021 | 262,44 | 264,25 | 258,39 | 261,64 | 0,82% | - |
| 07.01.2021 | 261,30 | 262,80 | 258,55 | 259,52 | 0,30% | - |
| 06.01.2021 | 255,20 | 260,95 | 254,62 | 258,75 | 4,77% | - |
| 05.01.2021 | 246,17 | 247,85 | 244,56 | 246,97 | 0,24% | - |
| 04.01.2021 | 255,10 | 255,10 | 245,01 | 246,38 | -1,77% | - |
| 31.12.2020 | 250,02 | 251,15 | 248,05 | 250,83 | 0,70% | - |
| 30.12.2020 | 248,70 | 249,83 | 247,52 | 249,09 | 0,98% | - |
| 29.12.2020 | 247,15 | 248,37 | 244,59 | 246,66 | -0,70% | - |
| 28.12.2020 | 248,29 | 248,41 | 248,26 | 248,40 | -1,91% | - |
| 24.12.2020 | 247,94 | 253,25 | 242,52 | 253,25 | 1,79% | - |
| 23.12.2020 | 248,59 | 250,94 | 248,34 | 248,79 | 0,39% | - |
| 22.12.2020 | 247,83 | 247,83 | 247,83 | 247,83 | -0,55% | - |
| 21.12.2020 | 244,12 | 250,13 | 243,50 | 249,19 | 0,89% | - |
| 18.12.2020 | 244,66 | 247,57 | 242,65 | 246,98 | 0,09% | - |
| 17.12.2020 | 247,04 | 248,00 | 245,68 | 246,76 | 0,33% | - |
| 16.12.2020 | 247,87 | 248,36 | 244,08 | 245,95 | 1,63% | - |
| 15.12.2020 | 245,26 | 271,84 | 242,01 | 242,01 | -5,57% | - |
| 14.12.2020 | 243,50 | 270,02 | 243,40 | 256,29 | 2,35% | - |
| 11.12.2020 | 246,69 | 267,86 | 246,66 | 250,40 | 1,55% | - |
| 10.12.2020 | 247,55 | 247,55 | 244,12 | 246,57 | -1,85% | - |
| 09.12.2020 | 248,91 | 258,85 | 247,50 | 251,21 | 1,45% | - |
| 08.12.2020 | 248,22 | 250,20 | 242,41 | 247,62 | 1,90% | - |
| 07.12.2020 | 247,43 | 247,91 | 243,00 | 243,00 | -2,00% | - |
| 04.12.2020 | 247,02 | 249,77 | 247,00 | 247,96 | 0,94% | - |
| 03.12.2020 | 249,49 | 250,59 | 228,01 | 245,65 | -0,64% | - |
| 02.12.2020 | 246,73 | 249,99 | 241,77 | 247,23 | -0,02% | - |
| 01.12.2020 | 247,23 | 247,32 | 243,44 | 247,27 | -3,03% | - |
| 30.11.2020 | 250,93 | 255,04 | 249,46 | 255,01 | -2,19% | - |
| 27.11.2020 | 257,90 | 260,72 | 250,21 | 260,72 | 1,66% | - |
| 25.11.2020 | 255,75 | 257,79 | 255,43 | 256,45 | -0,26% | - |
| 24.11.2020 | 256,02 | 259,25 | 255,77 | 257,11 | 2,25% | - |
| 23.11.2020 | 251,35 | 252,96 | 249,47 | 251,45 | 1,32% | - |
| 20.11.2020 | 250,77 | 251,19 | 247,05 | 248,18 | -0,73% | - |
| 19.11.2020 | 245,46 | 250,63 | 245,07 | 250,02 | 1,61% | - |
| 18.11.2020 | 243,58 | 249,11 | 242,66 | 246,05 | 1,94% | - |
| 17.11.2020 | 241,18 | 241,38 | 241,18 | 241,37 | 0,29% | - |
| 16.11.2020 | 240,53 | 242,44 | 238,91 | 240,68 | 0,41% | - |
| 13.11.2020 | 239,04 | 239,96 | 236,72 | 239,70 | 2,02% | - |
| 12.11.2020 | 237,98 | 238,16 | 231,74 | 234,94 | -2,94% | - |
| 11.11.2020 | 244,96 | 248,41 | 0,00 | 242,06 | -2,91% | - |
| 10.11.2020 | 0,00 | 253,60 | 0,00 | 249,33 | -1,96% | - |
| 09.11.2020 | 261,66 | 265,21 | 254,27 | 254,31 | 1,79% | - |
| 06.11.2020 | 250,88 | 252,61 | 249,84 | 249,84 | -0,15% | - |
| 05.11.2020 | 251,68 | 255,64 | 250,02 | 250,22 | 3,11% | - |
| 04.11.2020 | 245,18 | 251,39 | 242,55 | 242,66 | -4,49% | - |
| 03.11.2020 | 249,65 | 254,80 | 0,00 | 254,08 | 3,36% | - |
| 02.11.2020 | 244,40 | 246,35 | 0,00 | 245,83 | 4,09% | - |
| 30.10.2020 | 235,99 | 237,97 | 232,32 | 236,16 | -0,12% | - |
| 29.10.2020 | 233,57 | 238,76 | 231,43 | 236,46 | 1,06% | - |
| 28.10.2020 | 231,76 | 236,20 | 230,54 | 233,97 | -1,25% | - |
| 27.10.2020 | 236,94 | 236,94 | 236,92 | 236,92 | 0,30% | - |
| 26.10.2020 | 238,02 | 238,02 | 234,86 | 236,21 | -2,78% | - |
| 23.10.2020 | 240,91 | 243,96 | 0,00 | 242,97 | 1,49% | - |
| 22.10.2020 | 239,57 | 241,35 | 237,86 | 239,40 | 1,12% | - |
| 21.10.2020 | 245,07 | 245,50 | 236,70 | 236,76 | -1,76% | - |
| 20.10.2020 | 246,10 | 246,26 | 238,89 | 241,01 | -1,34% | - |
| 19.10.2020 | 250,36 | 250,84 | 243,20 | 244,29 | -1,95% | - |
| 16.10.2020 | 0,00 | 252,00 | 0,00 | 249,14 | 0,65% | - |
| 15.10.2020 | 244,87 | 248,54 | 243,69 | 247,52 | 1,49% | - |
| 14.10.2020 | 246,62 | 246,83 | 243,79 | 243,90 | 0,22% | - |
| 13.10.2020 | 244,95 | 245,35 | 241,15 | 243,35 | -0,55% | - |
| 12.10.2020 | 248,92 | 249,13 | 0,00 | 244,71 | 0,18% | - |
| 09.10.2020 | 245,17 | 246,44 | 242,76 | 244,26 | 1,41% | - |
| 08.10.2020 | 236,77 | 240,99 | 235,85 | 240,86 | 1,76% | - |
| 07.10.2020 | 235,99 | 238,23 | 234,62 | 236,68 | 1,49% | - |
| 06.10.2020 | 233,29 | 233,29 | 233,21 | 233,22 | 0,03% | - |
| 05.10.2020 | 0,00 | 233,23 | 0,00 | 233,15 | 4,30% | - |