294,900€
-0,24%
Echtzeit-Aktienkurs Rockwool A/S
Bid:
Ask:
Aktienkurse zur Rockwool A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 291,60 | 294,90 | 290,80 | 294,80 | -0,03% | - |
| 18.04.2024 | 296,90 | 297,50 | 294,30 | 294,90 | 0,17% | - |
| 17.04.2024 | 293,80 | 299,20 | 292,60 | 294,40 | -0,20% | - |
| 16.04.2024 | 297,90 | 300,30 | 293,50 | 295,00 | -1,30% | - |
| 15.04.2024 | 295,80 | 302,10 | 295,50 | 298,90 | 1,70% | - |
| 12.04.2024 | 305,70 | 308,50 | 293,30 | 293,90 | -3,39% | - |
| 11.04.2024 | 306,70 | 306,70 | 298,60 | 304,20 | -0,26% | - |
| 10.04.2024 | 309,40 | 310,20 | 301,10 | 305,00 | -1,20% | 10,00 |
| 09.04.2024 | 313,90 | 314,70 | 306,20 | 308,70 | -1,59% | - |
| 08.04.2024 | 312,50 | 316,50 | 311,50 | 313,70 | 0,74% | - |
| 05.04.2024 | 309,30 | 312,90 | 305,50 | 311,40 | 0,81% | 2,00 |
| 04.04.2024 | 313,80 | 318,50 | 308,50 | 308,90 | -1,34% | - |
| 03.04.2024 | 301,20 | 314,80 | 300,00 | 313,10 | 3,81% | - |
| 02.04.2024 | 303,40 | 306,90 | 298,50 | 301,60 | -0,74% | - |
| 28.03.2024 | 304,40 | 304,65 | 302,85 | 303,85 | -0,20% | - |
| 27.03.2024 | 298,85 | 304,45 | 298,40 | 304,45 | 2,01% | - |
| 26.03.2024 | 297,05 | 299,25 | 296,60 | 298,45 | 0,66% | - |
| 25.03.2024 | 298,05 | 298,75 | 295,10 | 296,50 | -0,75% | - |
| 22.03.2024 | 292,60 | 299,45 | 292,00 | 298,75 | 1,91% | - |
| 21.03.2024 | 296,00 | 296,40 | 290,05 | 293,15 | -0,49% | - |
| 20.03.2024 | 287,65 | 301,35 | 287,55 | 294,60 | 1,57% | - |
| 19.03.2024 | 286,45 | 290,05 | 286,45 | 290,05 | 0,87% | - |
| 18.03.2024 | 290,10 | 290,95 | 286,90 | 287,55 | -0,81% | - |
| 15.03.2024 | 289,15 | 291,25 | 287,75 | 289,90 | 0,16% | - |
| 14.03.2024 | 287,90 | 291,25 | 287,25 | 289,45 | 0,63% | - |
| 13.03.2024 | 290,20 | 290,70 | 286,05 | 287,65 | -0,93% | - |
| 12.03.2024 | 289,35 | 291,35 | 286,65 | 290,35 | 0,73% | - |
| 11.03.2024 | 286,30 | 288,35 | 284,50 | 288,25 | 0,65% | - |
| 08.03.2024 | 290,00 | 292,00 | 286,15 | 286,40 | -1,24% | - |
| 07.03.2024 | 288,65 | 291,50 | 287,10 | 290,00 | 0,16% | - |
| 06.03.2024 | 289,25 | 291,40 | 286,75 | 289,55 | 0,36% | - |
| 05.03.2024 | 295,30 | 298,55 | 287,45 | 288,50 | -2,75% | - |
| 04.03.2024 | 291,35 | 297,20 | 289,20 | 296,65 | 1,85% | - |
| 01.03.2024 | 296,55 | 299,20 | 288,85 | 291,25 | -1,52% | - |
| 29.02.2024 | 299,10 | 303,35 | 289,05 | 295,75 | -0,85% | - |
| 28.02.2024 | 296,30 | 302,65 | 295,95 | 298,30 | 0,32% | - |
| 27.02.2024 | 297,00 | 300,60 | 295,90 | 297,35 | -0,07% | - |
| 26.02.2024 | 301,20 | 303,30 | 296,05 | 297,55 | -1,39% | - |
| 23.02.2024 | 304,60 | 304,70 | 301,15 | 301,75 | -1,02% | - |
| 22.02.2024 | 305,20 | 306,00 | 299,35 | 304,85 | 0,79% | - |
| 21.02.2024 | 297,25 | 302,65 | 296,25 | 302,45 | 1,87% | - |
| 20.02.2024 | 296,50 | 298,90 | 293,60 | 296,90 | 0,00% | - |
| 19.02.2024 | 294,70 | 297,10 | 290,90 | 296,90 | 0,83% | - |
| 16.02.2024 | 298,00 | 299,80 | 293,65 | 294,45 | -1,03% | - |
| 15.02.2024 | 290,70 | 298,60 | 290,65 | 297,50 | 2,46% | - |
| 14.02.2024 | 286,45 | 292,10 | 286,25 | 290,35 | 1,61% | - |
| 13.02.2024 | 292,25 | 292,85 | 283,85 | 285,75 | -1,16% | - |
| 12.02.2024 | 284,60 | 290,35 | 282,05 | 289,10 | 1,53% | - |
| 09.02.2024 | 275,45 | 285,10 | 275,20 | 284,75 | 3,38% | - |
| 08.02.2024 | 264,95 | 280,05 | 264,95 | 275,45 | 3,49% | - |
| 07.02.2024 | 248,10 | 273,80 | 242,70 | 266,15 | 7,23% | - |
| 06.02.2024 | 248,75 | 252,45 | 246,70 | 248,20 | -0,22% | - |
| 05.02.2024 | 257,35 | 257,55 | 247,10 | 248,75 | -3,47% | - |
| 02.02.2024 | 254,90 | 260,20 | 254,70 | 257,70 | 1,20% | - |
| 01.02.2024 | 252,65 | 256,85 | 251,55 | 254,65 | 0,61% | - |
| 31.01.2024 | 254,15 | 258,10 | 252,85 | 253,10 | -0,59% | - |
| 30.01.2024 | 252,75 | 257,15 | 252,25 | 254,60 | 0,35% | - |
| 29.01.2024 | 251,20 | 253,90 | 249,10 | 253,70 | 0,83% | - |
| 26.01.2024 | 248,80 | 253,65 | 248,00 | 251,60 | 1,06% | - |
| 25.01.2024 | 244,00 | 249,65 | 243,55 | 248,95 | 2,05% | - |
| 24.01.2024 | 246,45 | 247,95 | 240,65 | 243,95 | -0,45% | - |
| 23.01.2024 | 245,05 | 247,80 | 242,95 | 245,05 | 0,29% | - |
| 22.01.2024 | 242,90 | 247,95 | 242,70 | 244,35 | 0,60% | - |
| 19.01.2024 | 244,05 | 246,40 | 240,65 | 242,90 | -0,49% | - |
| 18.01.2024 | 241,85 | 244,95 | 237,50 | 244,10 | 1,10% | - |
| 17.01.2024 | 246,75 | 246,85 | 238,05 | 241,45 | -2,78% | - |
| 16.01.2024 | 248,45 | 250,15 | 247,65 | 248,35 | -0,54% | - |
| 15.01.2024 | 251,95 | 252,25 | 247,05 | 249,70 | -0,72% | - |
| 12.01.2024 | 250,70 | 252,15 | 249,35 | 251,50 | 0,48% | - |
| 11.01.2024 | 254,40 | 254,80 | 247,95 | 250,30 | -1,15% | - |
| 10.01.2024 | 258,75 | 259,25 | 249,35 | 253,20 | -2,39% | - |
| 09.01.2024 | 258,35 | 260,25 | 255,70 | 259,40 | 0,29% | - |
| 08.01.2024 | 255,85 | 259,75 | 253,30 | 258,65 | 0,60% | 100,00 |
| 05.01.2024 | 259,05 | 259,25 | 252,25 | 257,10 | -0,92% | - |
| 04.01.2024 | 258,55 | 260,85 | 257,55 | 259,50 | 0,35% | 90,00 |
| 03.01.2024 | 262,25 | 262,90 | 256,35 | 258,60 | -1,37% | - |
| 02.01.2024 | 265,50 | 266,65 | 261,40 | 262,20 | -1,15% | - |
| 29.12.2023 | 266,70 | 266,85 | 264,40 | 265,25 | -0,38% | - |
| 28.12.2023 | 268,55 | 268,55 | 264,95 | 266,25 | -0,39% | - |
| 27.12.2023 | 267,90 | 268,85 | 264,45 | 267,30 | 0,38% | - |
| 22.12.2023 | 264,70 | 267,15 | 262,55 | 266,30 | 0,13% | - |
| 21.12.2023 | 264,00 | 266,00 | 262,35 | 265,95 | 0,99% | - |
| 20.12.2023 | 264,25 | 267,90 | 262,55 | 263,35 | -0,36% | - |
| 19.12.2023 | 263,05 | 264,80 | 261,85 | 264,30 | 1,11% | - |
| 18.12.2023 | 262,75 | 265,10 | 260,85 | 261,40 | -0,40% | - |
| 15.12.2023 | 262,20 | 267,15 | 262,10 | 262,45 | 0,32% | - |
| 14.12.2023 | 257,25 | 265,15 | 256,65 | 261,60 | 2,07% | - |
| 13.12.2023 | 254,85 | 257,95 | 253,55 | 256,30 | 0,25% | - |
| 12.12.2023 | 252,65 | 255,85 | 246,50 | 255,65 | -1,79% | - |
| 11.12.2023 | 256,20 | 260,80 | 255,65 | 260,30 | 1,48% | - |
| 08.12.2023 | 257,65 | 257,90 | 251,85 | 256,50 | -0,35% | - |
| 07.12.2023 | 258,90 | 260,10 | 248,95 | 257,40 | 1,62% | - |
| 06.12.2023 | 255,60 | 263,35 | 252,65 | 253,30 | 1,97% | - |
| 05.12.2023 | 251,05 | 255,40 | 248,40 | 248,40 | -1,51% | - |
| 04.12.2023 | 256,30 | 256,55 | 249,25 | 252,20 | -1,27% | - |
| 01.12.2023 | 247,20 | 257,05 | 244,05 | 255,45 | 3,46% | - |
| 30.11.2023 | 245,15 | 252,10 | 243,00 | 246,90 | 0,84% | - |
| 29.11.2023 | 239,05 | 246,15 | 236,70 | 244,85 | 2,53% | - |
| 28.11.2023 | 231,00 | 239,25 | 230,05 | 238,80 | 3,38% | - |
| 27.11.2023 | 228,95 | 233,70 | 228,95 | 231,00 | 0,68% | - |