502,900€
1,09%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 497,80 | 506,30 | 490,60 | 502,80 | 1,07% | 30,00 |
| 05.06.2025 | 497,70 | 499,50 | 492,85 | 497,50 | 0,00% | 20,00 |
| 04.06.2025 | 499,05 | 500,00 | 494,65 | 497,50 | -0,42% | - |
| 03.06.2025 | 495,25 | 505,75 | 492,85 | 499,60 | 0,96% | - |
| 02.06.2025 | 502,75 | 502,75 | 492,90 | 494,85 | -1,44% | - |
| 30.05.2025 | 498,30 | 503,40 | 494,60 | 502,10 | 1,20% | - |
| 29.05.2025 | 504,20 | 513,40 | 494,50 | 496,15 | -1,52% | - |
| 28.05.2025 | 506,40 | 509,10 | 499,05 | 503,80 | -0,51% | - |
| 27.05.2025 | 502,60 | 507,20 | 499,90 | 506,40 | 0,54% | - |
| 26.05.2025 | 501,60 | 504,40 | 497,00 | 503,70 | 0,90% | - |
| 23.05.2025 | 504,60 | 504,60 | 494,90 | 499,20 | -1,05% | - |
| 22.05.2025 | 505,10 | 508,00 | 493,50 | 504,50 | -0,24% | - |
| 21.05.2025 | 512,50 | 512,50 | 501,80 | 505,70 | -1,31% | - |
| 20.05.2025 | 516,50 | 517,40 | 507,75 | 512,40 | -0,70% | - |
| 19.05.2025 | 522,60 | 527,30 | 512,00 | 516,00 | -1,26% | - |
| 16.05.2025 | 513,70 | 522,90 | 510,00 | 522,60 | 1,79% | - |
| 15.05.2025 | 506,70 | 514,00 | 501,80 | 513,40 | 1,32% | - |
| 14.05.2025 | 515,90 | 517,00 | 502,50 | 506,70 | -1,84% | 1,00 |
| 13.05.2025 | 519,40 | 525,20 | 513,60 | 516,20 | -0,42% | - |
| 12.05.2025 | 507,00 | 527,40 | 507,00 | 518,40 | 2,33% | - |
| 09.05.2025 | 512,10 | 512,60 | 502,30 | 506,60 | -1,13% | - |
| 08.05.2025 | 508,20 | 518,60 | 501,40 | 512,40 | 0,91% | - |
| 07.05.2025 | 504,80 | 509,90 | 500,95 | 507,80 | 1,26% | 1,00 |
| 06.05.2025 | 504,80 | 507,50 | 497,55 | 501,50 | -0,67% | 200,00 |
| 05.05.2025 | 500,80 | 508,60 | 495,40 | 504,90 | 0,86% | - |
| 02.05.2025 | 488,80 | 503,30 | 488,80 | 500,60 | 1,22% | - |
| 30.04.2025 | 488,15 | 495,00 | 481,85 | 494,55 | 1,13% | 2,00 |
| 29.04.2025 | 483,50 | 490,90 | 480,60 | 489,00 | 1,19% | - |
| 28.04.2025 | 489,00 | 494,40 | 471,25 | 483,25 | -1,52% | 2,00 |
| 25.04.2025 | 491,45 | 494,25 | 486,05 | 490,70 | -0,24% | - |
| 24.04.2025 | 487,10 | 493,55 | 480,05 | 491,90 | 1,01% | - |
| 23.04.2025 | 482,80 | 497,35 | 482,80 | 487,00 | 0,88% | - |
| 22.04.2025 | 467,85 | 483,00 | 467,45 | 482,75 | -1,41% | 2,00 |
| 17.04.2025 | 488,40 | 497,40 | 483,05 | 489,65 | 0,25% | 2,00 |
| 16.04.2025 | 502,75 | 502,75 | 484,65 | 488,45 | -2,82% | - |
| 15.04.2025 | 498,65 | 505,80 | 496,70 | 502,60 | 0,82% | - |
| 14.04.2025 | 499,15 | 503,60 | 492,40 | 498,50 | 0,95% | - |
| 11.04.2025 | 486,95 | 499,15 | 475,95 | 493,80 | 0,51% | - |
| 10.04.2025 | 503,80 | 506,70 | 475,95 | 491,30 | -2,79% | - |
| 09.04.2025 | 473,90 | 508,10 | 462,85 | 505,40 | 6,76% | 18,00 |
| 08.04.2025 | 487,95 | 499,60 | 468,85 | 473,40 | -2,90% | - |
| 07.04.2025 | 494,45 | 498,40 | 460,00 | 487,55 | -1,54% | 67,00 |
| 04.04.2025 | 522,60 | 534,30 | 494,50 | 495,20 | -6,11% | 13,00 |
| 03.04.2025 | 544,00 | 544,00 | 515,70 | 527,40 | -3,07% | - |
| 02.04.2025 | 546,70 | 547,80 | 540,60 | 544,10 | -0,68% | - |
| 01.04.2025 | 545,10 | 548,90 | 538,70 | 547,80 | 0,44% | - |
| 31.03.2025 | 537,80 | 546,30 | 535,00 | 545,40 | 1,39% | - |
| 28.03.2025 | 549,50 | 550,10 | 536,60 | 537,90 | -1,97% | - |
| 27.03.2025 | 541,20 | 550,40 | 538,40 | 548,70 | 1,11% | - |
| 26.03.2025 | 533,90 | 544,70 | 533,90 | 542,70 | 1,14% | - |
| 25.03.2025 | 533,70 | 537,90 | 529,00 | 536,60 | 0,56% | - |
| 24.03.2025 | 526,20 | 537,40 | 526,20 | 533,60 | 0,93% | - |
| 21.03.2025 | 530,20 | 531,60 | 521,60 | 528,70 | -0,30% | - |
| 20.03.2025 | 529,90 | 534,40 | 526,20 | 530,30 | 0,06% | - |
| 19.03.2025 | 528,40 | 534,00 | 525,20 | 530,00 | 0,30% | - |
| 18.03.2025 | 527,20 | 530,70 | 522,90 | 528,40 | 0,25% | - |
| 17.03.2025 | 521,40 | 529,60 | 519,20 | 527,10 | 0,75% | - |
| 14.03.2025 | 518,90 | 525,90 | 513,30 | 523,20 | 0,91% | - |
| 13.03.2025 | 520,00 | 523,00 | 516,10 | 518,50 | -0,13% | - |
| 12.03.2025 | 518,50 | 525,00 | 513,50 | 519,20 | 0,17% | 20,00 |
| 11.03.2025 | 532,10 | 539,40 | 513,40 | 518,30 | -1,54% | - |
| 10.03.2025 | 543,20 | 545,70 | 524,10 | 526,40 | -3,07% | 1,00 |
| 07.03.2025 | 545,50 | 549,40 | 533,00 | 543,10 | -0,40% | - |
| 06.03.2025 | 550,40 | 550,40 | 538,60 | 545,30 | -0,96% | - |
| 05.03.2025 | 552,20 | 553,30 | 540,70 | 550,60 | -0,13% | - |
| 04.03.2025 | 558,70 | 560,50 | 550,60 | 551,30 | -1,25% | - |
| 03.03.2025 | 563,50 | 564,20 | 556,80 | 558,30 | -0,89% | - |
| 28.02.2025 | 550,60 | 563,70 | 550,40 | 563,30 | 2,29% | - |
| 27.02.2025 | 548,60 | 556,10 | 548,60 | 550,70 | 0,42% | - |
| 26.02.2025 | 558,60 | 562,50 | 547,80 | 548,40 | -1,86% | - |
| 25.02.2025 | 550,80 | 565,10 | 549,10 | 558,80 | 1,42% | - |
| 24.02.2025 | 548,60 | 553,80 | 546,10 | 551,00 | 0,42% | - |
| 21.02.2025 | 553,70 | 556,40 | 546,80 | 548,70 | -0,85% | - |
| 20.02.2025 | 553,70 | 554,10 | 546,70 | 553,40 | -0,05% | - |
| 19.02.2025 | 547,60 | 554,40 | 543,80 | 553,70 | 1,02% | - |
| 18.02.2025 | 548,40 | 550,40 | 542,90 | 548,10 | -0,05% | - |
| 17.02.2025 | 546,60 | 548,90 | 546,60 | 548,40 | 0,24% | - |
| 14.02.2025 | 548,60 | 550,60 | 543,70 | 547,10 | -0,22% | - |
| 13.02.2025 | 546,00 | 551,20 | 542,40 | 548,30 | 0,49% | - |
| 12.02.2025 | 561,10 | 561,30 | 545,10 | 545,60 | -2,73% | 4,00 |
| 11.02.2025 | 557,50 | 560,90 | 550,00 | 560,90 | 0,66% | - |
| 10.02.2025 | 554,50 | 559,20 | 553,50 | 557,20 | 0,45% | - |
| 07.02.2025 | 561,70 | 564,30 | 554,50 | 554,70 | -1,18% | - |
| 06.02.2025 | 559,00 | 563,70 | 558,00 | 561,30 | 0,50% | - |
| 05.02.2025 | 556,50 | 558,60 | 548,70 | 558,50 | 0,41% | - |
| 04.02.2025 | 556,20 | 560,20 | 550,90 | 556,20 | -0,78% | - |
| 03.02.2025 | 550,60 | 564,80 | 550,40 | 560,60 | 0,99% | - |
| 31.01.2025 | 549,20 | 559,60 | 545,00 | 555,10 | 1,24% | 1,00 |
| 30.01.2025 | 528,60 | 560,00 | 521,70 | 548,30 | 5,10% | 2,00 |
| 29.01.2025 | 527,00 | 530,40 | 521,50 | 521,70 | -1,02% | - |
| 28.01.2025 | 516,00 | 530,90 | 514,60 | 527,10 | 2,11% | 12,00 |
| 27.01.2025 | 506,30 | 516,50 | 496,25 | 516,20 | 1,96% | 12,00 |
| 24.01.2025 | 511,90 | 511,90 | 502,65 | 506,30 | -1,06% | - |
| 23.01.2025 | 513,50 | 514,90 | 507,60 | 511,70 | -0,37% | - |
| 22.01.2025 | 509,30 | 516,30 | 507,70 | 513,60 | 0,84% | - |
| 21.01.2025 | 503,40 | 510,60 | 496,40 | 509,30 | 1,17% | - |
| 20.01.2025 | 507,00 | 507,40 | 502,80 | 503,40 | -0,94% | 4,00 |
| 17.01.2025 | 503,90 | 516,60 | 503,80 | 508,20 | 0,87% | - |
| 16.01.2025 | 503,40 | 505,80 | 500,25 | 503,80 | 0,08% | - |
| 15.01.2025 | 495,50 | 505,10 | 494,55 | 503,40 | 1,69% | - |