555,700€
1,35%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 525,20 | 529,90 | 520,40 | 529,30 | 0,78% | - |
| 20.11.2024 | 521,80 | 525,40 | 517,60 | 525,20 | 0,65% | - |
| 19.11.2024 | 521,40 | 522,00 | 507,50 | 521,80 | 0,68% | - |
| 18.11.2024 | 523,20 | 523,20 | 515,80 | 518,30 | -1,16% | 10,00 |
| 15.11.2024 | 539,60 | 539,60 | 519,30 | 524,40 | -2,85% | - |
| 14.11.2024 | 543,90 | 546,70 | 535,60 | 539,80 | -0,79% | - |
| 13.11.2024 | 534,90 | 544,10 | 530,20 | 544,10 | 2,33% | - |
| 12.11.2024 | 533,50 | 534,90 | 527,20 | 531,70 | -0,34% | - |
| 11.11.2024 | 532,80 | 538,60 | 530,00 | 533,50 | 0,08% | - |
| 08.11.2024 | 532,90 | 534,60 | 527,20 | 533,10 | 0,06% | - |
| 07.11.2024 | 529,50 | 532,80 | 521,80 | 532,80 | 2,05% | 15,00 |
| 06.11.2024 | 507,20 | 529,40 | 505,00 | 522,10 | 4,68% | - |
| 05.11.2024 | 499,80 | 500,65 | 494,30 | 498,75 | -0,22% | - |
| 04.11.2024 | 497,25 | 500,05 | 492,60 | 499,85 | 0,08% | 10,00 |
| 01.11.2024 | 494,15 | 500,95 | 489,50 | 499,45 | 0,90% | - |
| 31.10.2024 | 502,40 | 505,60 | 493,90 | 495,00 | -1,48% | - |
| 30.10.2024 | 507,40 | 510,40 | 500,60 | 502,45 | -0,96% | - |
| 29.10.2024 | 504,10 | 511,90 | 502,60 | 507,30 | 0,63% | 4,00 |
| 28.10.2024 | 502,05 | 505,40 | 500,90 | 504,10 | 0,42% | - |
| 25.10.2024 | 500,75 | 506,60 | 499,65 | 502,00 | 0,26% | - |
| 24.10.2024 | 503,55 | 509,60 | 500,45 | 500,70 | -0,58% | - |
| 23.10.2024 | 511,30 | 519,90 | 496,25 | 503,60 | -1,54% | - |
| 22.10.2024 | 514,90 | 515,00 | 509,80 | 511,50 | -0,62% | - |
| 21.10.2024 | 512,70 | 514,90 | 505,90 | 514,70 | 0,31% | - |
| 18.10.2024 | 520,60 | 523,60 | 513,00 | 513,10 | -1,44% | - |
| 17.10.2024 | 516,40 | 523,60 | 516,00 | 520,60 | 0,83% | - |
| 16.10.2024 | 510,70 | 517,00 | 503,45 | 516,30 | 1,08% | - |
| 15.10.2024 | 507,70 | 514,60 | 504,60 | 510,80 | 0,57% | 16,00 |
| 14.10.2024 | 504,10 | 508,70 | 499,75 | 507,90 | 0,65% | 3,00 |
| 11.10.2024 | 493,25 | 504,90 | 491,85 | 504,60 | 2,24% | - |
| 10.10.2024 | 499,05 | 499,05 | 491,65 | 493,55 | -1,22% | - |
| 09.10.2024 | 494,45 | 502,90 | 490,00 | 499,65 | 1,03% | - |
| 08.10.2024 | 490,10 | 495,15 | 486,70 | 494,55 | 0,87% | - |
| 07.10.2024 | 496,45 | 496,60 | 489,75 | 490,30 | -1,23% | - |
| 04.10.2024 | 497,65 | 504,00 | 495,00 | 496,40 | -0,20% | - |
| 03.10.2024 | 499,20 | 501,20 | 494,55 | 497,40 | -0,35% | - |
| 02.10.2024 | 495,40 | 499,60 | 493,00 | 499,15 | 0,48% | 150,00 |
| 01.10.2024 | 499,75 | 503,40 | 494,55 | 496,75 | -0,68% | - |
| 30.09.2024 | 495,80 | 500,30 | 492,80 | 500,15 | 0,74% | - |
| 27.09.2024 | 494,35 | 500,05 | 492,30 | 496,50 | 0,50% | - |
| 26.09.2024 | 492,55 | 497,25 | 480,10 | 494,05 | 0,22% | 38,00 |
| 25.09.2024 | 493,75 | 494,40 | 491,00 | 492,95 | -0,04% | - |
| 24.09.2024 | 502,00 | 502,50 | 492,95 | 493,15 | -1,67% | 115,00 |
| 23.09.2024 | 500,00 | 503,90 | 499,70 | 501,55 | 0,42% | 40,00 |
| 20.09.2024 | 502,55 | 502,90 | 495,55 | 499,45 | -0,50% | - |
| 19.09.2024 | 494,65 | 504,30 | 494,65 | 501,95 | 1,29% | - |
| 18.09.2024 | 496,00 | 497,90 | 490,80 | 495,55 | -0,15% | - |
| 17.09.2024 | 499,95 | 503,20 | 495,50 | 496,30 | -0,80% | - |
| 16.09.2024 | 497,80 | 501,20 | 496,05 | 500,30 | 0,41% | - |
| 13.09.2024 | 497,40 | 501,10 | 496,15 | 498,25 | 0,09% | - |
| 12.09.2024 | 499,25 | 501,05 | 492,95 | 497,80 | -0,31% | - |
| 11.09.2024 | 501,15 | 501,15 | 488,60 | 499,35 | -0,35% | - |
| 10.09.2024 | 501,25 | 504,00 | 497,35 | 501,10 | 0,07% | - |
| 09.09.2024 | 493,80 | 502,20 | 493,80 | 500,75 | 1,38% | - |