534,380$
-0,43%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 536,71 | 538,83 | 531,60 | 534,38 | -0,43% | 358.166,00 |
| 07.08.2025 | 546,03 | 546,52 | 535,32 | 536,71 | -0,95% | 420.409,00 |
| 06.08.2025 | 539,83 | 542,21 | 535,88 | 541,84 | 0,73% | 493.049,00 |
| 05.08.2025 | 549,24 | 549,24 | 537,36 | 537,93 | -1,55% | 661.622,00 |
| 04.08.2025 | 543,04 | 547,14 | 542,05 | 546,42 | 0,80% | 463.929,00 |
| 01.08.2025 | 551,10 | 551,11 | 539,91 | 542,11 | -1,51% | 489.358,00 |
| 31.07.2025 | 550,68 | 556,23 | 549,00 | 550,40 | -0,35% | 696.056,00 |
| 30.07.2025 | 563,58 | 564,68 | 549,95 | 552,34 | -1,90% | 665.756,00 |
| 29.07.2025 | 561,70 | 563,33 | 556,19 | 563,06 | 0,72% | 687.833,00 |
| 28.07.2025 | 561,62 | 564,16 | 558,76 | 559,03 | -0,71% | 437.134,00 |
| 25.07.2025 | 560,70 | 563,41 | 557,11 | 563,03 | 0,48% | 277.391,00 |
| 24.07.2025 | 556,54 | 562,86 | 554,21 | 560,36 | 0,60% | 539.210,00 |
| 23.07.2025 | 563,85 | 566,24 | 556,41 | 557,02 | -1,21% | 867.572,00 |
| 22.07.2025 | 554,16 | 564,63 | 551,42 | 563,84 | 2,16% | 812.315,00 |
| 21.07.2025 | 549,62 | 555,94 | 535,70 | 551,91 | 1,31% | 906.031,00 |
| 18.07.2025 | 549,52 | 549,52 | 540,40 | 544,79 | -0,29% | 641.697,00 |
| 17.07.2025 | 543,28 | 546,99 | 543,28 | 546,35 | 0,21% | 458.376,00 |
| 16.07.2025 | 545,59 | 548,95 | 541,90 | 545,23 | 0,08% | 661.487,00 |
| 15.07.2025 | 548,42 | 551,02 | 544,78 | 544,82 | -0,64% | 660.578,00 |
| 14.07.2025 | 546,02 | 548,58 | 541,20 | 548,33 | 0,16% | 545.749,00 |
| 11.07.2025 | 549,83 | 551,97 | 545,75 | 547,46 | -0,43% | 742.493,00 |
| 10.07.2025 | 553,59 | 555,88 | 544,67 | 549,80 | -1,58% | 944.505,00 |
| 09.07.2025 | 566,00 | 571,36 | 551,51 | 558,64 | -1,05% | 861.758,00 |
| 08.07.2025 | 564,45 | 569,34 | 562,19 | 564,59 | -0,25% | 699.364,00 |
| 07.07.2025 | 573,00 | 575,77 | 565,32 | 566,00 | -1,22% | 651.663,00 |
| 03.07.2025 | 569,95 | 574,81 | 568,73 | 573,00 | 1,22% | 243.956,00 |
| 02.07.2025 | 571,73 | 571,73 | 563,57 | 566,08 | -1,16% | 460.418,00 |
| 01.07.2025 | 567,24 | 574,95 | 565,91 | 572,71 | 1,04% | 456.880,00 |
| 30.06.2025 | 564,69 | 567,63 | 562,00 | 566,84 | 0,59% | 894.788,00 |
| 27.06.2025 | 565,31 | 569,36 | 560,65 | 563,51 | -0,32% | 644.513,00 |
| 26.06.2025 | 566,08 | 566,38 | 558,28 | 565,31 | -0,29% | 507.583,00 |
| 25.06.2025 | 570,84 | 573,10 | 562,99 | 566,94 | -0,71% | 494.222,00 |
| 24.06.2025 | 568,50 | 571,55 | 563,28 | 571,02 | 0,85% | 460.551,00 |
| 23.06.2025 | 562,59 | 566,29 | 558,14 | 566,18 | 0,75% | 369.849,00 |
| 20.06.2025 | 558,98 | 564,36 | 557,78 | 561,99 | 1,12% | 1.114.357,00 |
| 18.06.2025 | 562,58 | 562,58 | 555,04 | 555,75 | -1,21% | 447.163,00 |
| 17.06.2025 | 565,32 | 565,91 | 559,57 | 562,58 | -0,54% | 454.907,00 |
| 16.06.2025 | 562,48 | 567,90 | 562,48 | 565,66 | 0,88% | 372.495,00 |
| 13.06.2025 | 566,68 | 570,84 | 560,27 | 560,75 | -1,97% | 436.388,00 |
| 12.06.2025 | 570,06 | 573,08 | 569,77 | 572,03 | 0,43% | 269.158,00 |
| 11.06.2025 | 572,08 | 573,80 | 568,72 | 569,56 | -0,46% | 336.108,00 |
| 10.06.2025 | 562,73 | 574,32 | 562,73 | 572,18 | -0,16% | 352.918,00 |
| 09.06.2025 | 572,24 | 576,49 | 568,20 | 573,08 | 0,04% | 385.106,00 |
| 06.06.2025 | 572,79 | 575,00 | 570,99 | 572,87 | 0,59% | 336.474,00 |
| 05.06.2025 | 568,41 | 571,08 | 565,50 | 569,48 | 0,26% | 656.245,00 |
| 04.06.2025 | 567,28 | 569,29 | 563,30 | 568,01 | 0,02% | 736.057,00 |
| 03.06.2025 | 564,39 | 568,21 | 561,84 | 567,87 | 0,21% | 322.335,00 |
| 02.06.2025 | 565,94 | 568,38 | 563,08 | 566,69 | -0,63% | 385.638,00 |
| 30.05.2025 | 564,95 | 572,70 | 563,20 | 570,27 | 1,06% | 801.054,00 |
| 29.05.2025 | 570,13 | 571,52 | 562,54 | 564,27 | -0,85% | 779.012,00 |
| 28.05.2025 | 574,27 | 576,55 | 568,65 | 569,13 | -0,82% | 360.788,00 |
| 27.05.2025 | 571,21 | 574,73 | 568,43 | 573,82 | 1,20% | 433.590,00 |
| 23.05.2025 | 564,43 | 569,73 | 563,80 | 567,03 | -0,36% | 375.130,00 |
| 22.05.2025 | 568,45 | 573,09 | 568,45 | 569,07 | -0,65% | 346.333,00 |
| 21.05.2025 | 573,76 | 583,95 | 569,93 | 572,81 | -0,93% | 431.844,00 |
| 20.05.2025 | 577,91 | 578,67 | 573,74 | 578,21 | -0,39% | 459.326,00 |
| 19.05.2025 | 581,75 | 584,03 | 578,40 | 580,47 | -0,41% | 483.054,00 |
| 16.05.2025 | 579,01 | 583,02 | 574,22 | 582,88 | 1,48% | 608.346,00 |
| 15.05.2025 | 565,74 | 574,77 | 565,28 | 574,40 | 1,49% | 515.289,00 |
| 14.05.2025 | 572,81 | 576,86 | 563,49 | 565,94 | -1,93% | 620.388,00 |
| 13.05.2025 | 577,82 | 582,57 | 575,46 | 577,07 | 0,21% | 551.670,00 |
| 12.05.2025 | 579,92 | 579,92 | 566,80 | 575,84 | 0,94% | 749.738,00 |
| 09.05.2025 | 574,54 | 574,54 | 564,37 | 570,48 | -0,78% | 333.219,00 |
| 08.05.2025 | 576,76 | 582,17 | 572,52 | 574,98 | 0,12% | 484.748,00 |
| 07.05.2025 | 570,43 | 576,44 | 569,49 | 574,29 | 0,81% | 393.912,00 |
| 06.05.2025 | 565,45 | 574,02 | 560,94 | 569,70 | -0,25% | 578.640,00 |
| 05.05.2025 | 565,92 | 575,32 | 563,31 | 571,13 | 0,90% | 647.174,00 |
| 02.05.2025 | 562,10 | 569,40 | 562,10 | 566,04 | 1,52% | 457.020,00 |
| 01.05.2025 | 564,14 | 564,21 | 556,53 | 557,59 | -0,34% | 584.846,00 |
| 30.04.2025 | 553,66 | 560,90 | 547,75 | 559,50 | 0,60% | 670.036,00 |
| 29.04.2025 | 553,42 | 558,06 | 552,03 | 556,17 | 0,76% | 607.224,00 |
| 28.04.2025 | 537,95 | 558,20 | 535,53 | 551,95 | -1,03% | 803.984,00 |
| 25.04.2025 | 559,24 | 559,24 | 551,04 | 557,70 | -0,35% | 670.486,00 |
| 24.04.2025 | 551,12 | 561,43 | 548,00 | 559,66 | 1,56% | 673.786,00 |
| 23.04.2025 | 555,82 | 564,12 | 550,35 | 551,08 | -0,04% | 615.289,00 |
| 22.04.2025 | 545,58 | 551,79 | 543,55 | 551,30 | 2,23% | 507.257,00 |
| 21.04.2025 | 550,42 | 555,34 | 534,91 | 539,27 | -3,22% | 372.520,00 |
| 17.04.2025 | 561,50 | 564,47 | 556,43 | 557,24 | 0,17% | 343.270,00 |
| 16.04.2025 | 562,58 | 569,89 | 552,53 | 556,27 | -1,91% | 561.298,00 |
| 15.04.2025 | 569,88 | 571,68 | 563,34 | 567,08 | 0,21% | 317.233,00 |
| 14.04.2025 | 568,44 | 570,73 | 558,66 | 565,88 | 1,02% | 373.114,00 |
| 11.04.2025 | 548,75 | 564,72 | 543,32 | 560,16 | 1,92% | 665.113,00 |
| 10.04.2025 | 547,94 | 554,47 | 533,10 | 549,60 | -0,75% | 935.942,00 |
| 09.04.2025 | 517,51 | 556,26 | 513,86 | 553,76 | 6,61% | 1.142.149,00 |
| 08.04.2025 | 534,82 | 541,89 | 513,92 | 519,42 | -2,46% | 785.790,00 |
| 07.04.2025 | 533,05 | 547,69 | 519,52 | 532,54 | -1,71% | 1.109.080,00 |
| 04.04.2025 | 576,78 | 578,34 | 540,76 | 541,80 | -6,54% | 1.649.001,00 |
| 03.04.2025 | 589,86 | 590,50 | 576,81 | 579,70 | -1,81% | 993.985,00 |
| 02.04.2025 | 584,19 | 592,95 | 580,07 | 590,36 | -0,07% | 407.788,00 |
| 01.04.2025 | 585,80 | 593,00 | 584,22 | 590,78 | 0,20% | 411.767,00 |
| 31.03.2025 | 582,83 | 592,01 | 580,19 | 589,58 | 1,19% | 994.514,00 |
| 28.03.2025 | 589,36 | 591,72 | 580,62 | 582,64 | -1,67% | 873.774,00 |
| 27.03.2025 | 587,66 | 594,25 | 578,11 | 592,55 | 1,69% | 627.289,00 |
| 26.03.2025 | 579,56 | 585,27 | 579,56 | 582,71 | 0,63% | 334.492,00 |
| 25.03.2025 | 575,77 | 582,16 | 572,52 | 579,07 | 0,42% | 734.588,00 |
| 24.03.2025 | 577,29 | 579,54 | 574,16 | 576,65 | 0,78% | 563.279,00 |
| 21.03.2025 | 569,92 | 573,09 | 564,26 | 572,18 | -0,57% | 852.900,00 |
| 20.03.2025 | 574,31 | 577,44 | 570,85 | 575,45 | -0,41% | 439.066,00 |
| 19.03.2025 | 579,21 | 580,33 | 572,28 | 577,83 | 0,17% | 487.309,00 |
| 18.03.2025 | 573,84 | 577,38 | 569,66 | 576,86 | 0,22% | 458.928,00 |