459,150€
-0,23%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 460,20 | 463,20 | 455,90 | 458,65 | -0,34% | 22,00 |
| 07.08.2025 | 464,75 | 469,75 | 459,80 | 460,20 | -0,97% | - |
| 06.08.2025 | 464,80 | 467,30 | 460,70 | 464,70 | -0,03% | - |
| 05.08.2025 | 472,15 | 480,15 | 464,30 | 464,85 | -1,60% | 1,00 |
| 04.08.2025 | 467,75 | 476,00 | 467,75 | 472,40 | 0,77% | - |
| 01.08.2025 | 482,05 | 483,10 | 466,65 | 468,80 | -2,74% | - |
| 31.07.2025 | 482,90 | 486,95 | 473,10 | 482,00 | -0,38% | - |
| 30.07.2025 | 487,60 | 492,90 | 481,40 | 483,85 | -0,73% | - |
| 29.07.2025 | 482,45 | 488,15 | 482,25 | 487,40 | 1,02% | - |
| 28.07.2025 | 481,15 | 486,10 | 478,75 | 482,50 | 0,62% | 1,00 |
| 25.07.2025 | 478,35 | 481,85 | 475,50 | 479,55 | 0,57% | 24,00 |
| 24.07.2025 | 473,10 | 478,35 | 468,90 | 476,85 | 0,77% | - |
| 23.07.2025 | 480,45 | 489,65 | 472,65 | 473,20 | -1,43% | - |
| 22.07.2025 | 472,10 | 480,50 | 470,35 | 480,05 | 1,73% | - |
| 21.07.2025 | 468,55 | 477,65 | 459,55 | 471,90 | 0,71% | - |
| 18.07.2025 | 471,15 | 474,15 | 465,05 | 468,55 | -0,51% | - |
| 17.07.2025 | 468,45 | 473,00 | 468,35 | 470,95 | 0,51% | 1,00 |
| 16.07.2025 | 469,85 | 474,00 | 462,85 | 468,55 | -0,37% | - |
| 15.07.2025 | 470,15 | 473,05 | 467,95 | 470,30 | 0,09% | - |
| 14.07.2025 | 468,15 | 470,55 | 465,55 | 469,90 | 0,35% | - |
| 11.07.2025 | 470,85 | 472,10 | 466,50 | 468,25 | -0,37% | - |
| 10.07.2025 | 476,50 | 477,50 | 466,10 | 470,00 | -1,38% | - |
| 09.07.2025 | 481,55 | 485,30 | 471,20 | 476,60 | -0,99% | - |
| 08.07.2025 | 480,75 | 486,60 | 479,65 | 481,35 | -0,28% | - |
| 07.07.2025 | 483,30 | 489,85 | 482,45 | 482,70 | -0,12% | - |
| 04.07.2025 | 487,40 | 487,40 | 482,70 | 483,30 | -0,85% | - |
| 03.07.2025 | 479,95 | 489,40 | 478,20 | 487,45 | 1,61% | - |
| 02.07.2025 | 485,10 | 490,30 | 478,60 | 479,75 | -1,26% | - |
| 01.07.2025 | 480,95 | 488,45 | 478,40 | 485,85 | 1,00% | - |
| 30.06.2025 | 480,25 | 484,05 | 477,65 | 481,05 | -0,09% | - |
| 27.06.2025 | 482,95 | 485,40 | 479,25 | 481,50 | -0,31% | - |
| 26.06.2025 | 485,00 | 486,85 | 479,20 | 483,00 | -0,67% | - |
| 25.06.2025 | 491,65 | 495,10 | 483,95 | 486,25 | -1,11% | - |
| 24.06.2025 | 490,95 | 493,55 | 485,35 | 491,70 | 0,55% | - |
| 23.06.2025 | 489,10 | 493,40 | 485,10 | 489,00 | 0,23% | - |
| 20.06.2025 | 478,85 | 491,00 | 478,85 | 487,90 | 1,89% | - |
| 19.06.2025 | 483,95 | 484,85 | 478,85 | 478,85 | -1,06% | - |
| 18.06.2025 | 489,90 | 490,35 | 483,00 | 484,00 | -1,14% | - |
| 17.06.2025 | 489,40 | 491,50 | 484,80 | 489,60 | 0,12% | - |
| 16.06.2025 | 485,70 | 490,50 | 484,35 | 489,00 | 0,77% | - |
| 13.06.2025 | 493,85 | 496,05 | 485,10 | 485,25 | -1,75% | - |
| 12.06.2025 | 496,05 | 496,05 | 486,65 | 493,90 | -0,48% | 2,00 |
| 11.06.2025 | 501,35 | 502,40 | 494,90 | 496,30 | -0,90% | - |
| 10.06.2025 | 501,60 | 502,80 | 492,60 | 500,80 | -0,22% | - |
| 09.06.2025 | 502,40 | 508,10 | 492,80 | 501,90 | -0,16% | - |
| 06.06.2025 | 497,80 | 506,30 | 490,60 | 502,70 | 1,05% | 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% | - |