489,900€
0,30%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 495,90 | 498,80 | 490,80 | 495,05 | -0,38% | - |
| 13.01.2025 | 492,10 | 499,45 | 489,05 | 496,95 | 1,28% | - |
| 10.01.2025 | 494,75 | 499,80 | 490,20 | 490,65 | -0,83% | - |
| 09.01.2025 | 494,55 | 495,50 | 493,75 | 494,75 | 0,05% | - |
| 08.01.2025 | 490,85 | 496,10 | 489,45 | 494,50 | 1,03% | - |
| 07.01.2025 | 487,25 | 494,35 | 485,45 | 489,45 | 0,23% | - |
| 06.01.2025 | 498,85 | 499,80 | 486,15 | 488,35 | -2,18% | 11,00 |
| 03.01.2025 | 500,80 | 505,00 | 498,40 | 499,25 | -0,41% | 2,00 |
| 02.01.2025 | 502,35 | 508,80 | 500,70 | 501,30 | 0,76% | 7,00 |
| 30.12.2024 | 502,60 | 502,60 | 496,90 | 497,50 | -0,64% | - |
| 27.12.2024 | 504,50 | 511,80 | 500,30 | 500,70 | -0,77% | - |
| 23.12.2024 | 506,00 | 506,70 | 502,10 | 504,60 | 0,17% | - |
| 20.12.2024 | 503,55 | 508,50 | 498,25 | 503,75 | 0,03% | - |
| 19.12.2024 | 508,90 | 512,30 | 503,10 | 503,60 | -1,00% | - |
| 18.12.2024 | 516,40 | 516,40 | 507,70 | 508,70 | -1,49% | - |
| 17.12.2024 | 519,80 | 519,80 | 511,40 | 516,40 | 0,14% | - |
| 16.12.2024 | 517,50 | 520,40 | 515,50 | 515,70 | -0,46% | - |
| 13.12.2024 | 522,40 | 524,60 | 515,70 | 518,10 | -1,09% | - |
| 12.12.2024 | 524,40 | 526,80 | 520,70 | 523,80 | -0,08% | - |
| 11.12.2024 | 521,80 | 527,50 | 520,50 | 524,20 | 0,48% | - |
| 10.12.2024 | 519,50 | 525,40 | 513,60 | 521,70 | 0,42% | - |
| 09.12.2024 | 521,30 | 523,20 | 517,80 | 519,50 | -0,44% | 5,00 |
| 06.12.2024 | 527,00 | 528,20 | 520,20 | 521,80 | -1,02% | 4,00 |
| 05.12.2024 | 548,00 | 555,00 | 520,50 | 527,20 | -3,83% | 20,00 |
| 04.12.2024 | 542,30 | 552,60 | 531,50 | 548,20 | 1,09% | 1,00 |
| 03.12.2024 | 541,50 | 542,50 | 531,50 | 542,30 | 0,13% | - |
| 02.12.2024 | 535,50 | 542,20 | 535,50 | 541,60 | 1,06% | - |
| 29.11.2024 | 534,30 | 539,90 | 527,70 | 535,90 | 0,30% | - |
| 28.11.2024 | 534,10 | 536,40 | 534,10 | 534,30 | 0,04% | - |
| 27.11.2024 | 535,70 | 537,20 | 527,00 | 534,10 | -0,41% | - |
| 26.11.2024 | 531,80 | 537,00 | 527,40 | 536,30 | 0,81% | 2,00 |
| 25.11.2024 | 537,80 | 539,60 | 529,90 | 532,00 | -1,13% | 10,00 |
| 22.11.2024 | 529,20 | 539,70 | 528,90 | 538,10 | 1,66% | - |