497,970$
-0,14%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 499,26 | 504,00 | 495,55 | 497,97 | -0,14% | 969.083,00 |
| 30.09.2025 | 500,45 | 502,08 | 495,81 | 498,69 | -0,45% | 784.340,00 |
| 29.09.2025 | 500,22 | 501,14 | 494,78 | 500,96 | 0,33% | 622.933,00 |
| 26.09.2025 | 495,22 | 500,32 | 494,08 | 499,31 | 0,86% | 533.728,00 |
| 25.09.2025 | 506,22 | 506,82 | 492,25 | 495,03 | -2,11% | 934.646,00 |
| 24.09.2025 | 503,49 | 507,33 | 502,37 | 505,68 | 0,34% | 765.679,00 |
| 23.09.2025 | 507,39 | 508,74 | 502,15 | 503,99 | -1,11% | 973.819,00 |
| 22.09.2025 | 501,50 | 510,46 | 501,45 | 509,63 | 0,99% | 665.235,00 |
| 19.09.2025 | 508,51 | 509,47 | 502,95 | 504,62 | -0,86% | 1.431.741,00 |
| 18.09.2025 | 509,65 | 513,12 | 507,61 | 509,01 | -0,13% | 732.153,00 |
| 17.09.2025 | 504,38 | 517,44 | 503,74 | 509,65 | 1,43% | 940.759,00 |
| 16.09.2025 | 505,00 | 506,26 | 499,00 | 502,44 | -0,55% | 1.867.406,00 |
| 15.09.2025 | 512,53 | 514,39 | 504,26 | 505,23 | -1,42% | 687.265,00 |
| 12.09.2025 | 515,58 | 517,16 | 512,04 | 512,53 | -0,94% | 611.558,00 |
| 11.09.2025 | 514,00 | 519,20 | 513,00 | 517,38 | 0,81% | 845.131,00 |
| 10.09.2025 | 519,44 | 519,44 | 509,13 | 513,23 | -1,24% | 1.116.087,00 |
| 09.09.2025 | 521,69 | 524,90 | 518,47 | 519,67 | -0,72% | 884.408,00 |
| 08.09.2025 | 519,10 | 524,07 | 517,51 | 523,43 | 0,96% | 1.085.643,00 |
| 05.09.2025 | 530,00 | 530,00 | 516,78 | 518,44 | -1,65% | 700.572,00 |
| 04.09.2025 | 523,09 | 527,22 | 521,32 | 527,12 | 0,57% | 427.872,00 |
| 03.09.2025 | 517,28 | 524,68 | 517,28 | 524,13 | 0,99% | 712.724,00 |
| 02.09.2025 | 524,09 | 525,01 | 516,25 | 518,99 | -1,39% | 654.592,00 |
| 29.08.2025 | 529,50 | 532,18 | 524,10 | 526,31 | -0,05% | 872.087,00 |
| 28.08.2025 | 528,21 | 528,83 | 524,88 | 526,59 | -0,39% | 736.587,00 |
| 27.08.2025 | 525,31 | 529,84 | 523,49 | 528,66 | 0,80% | 592.118,00 |
| 26.08.2025 | 529,00 | 531,09 | 522,34 | 524,45 | -1,10% | 745.929,00 |
| 25.08.2025 | 535,90 | 536,57 | 529,26 | 530,29 | -1,22% | 560.429,00 |
| 22.08.2025 | 529,75 | 538,21 | 528,01 | 536,84 | 1,88% | 669.923,00 |
| 21.08.2025 | 537,37 | 540,34 | 526,66 | 526,94 | -2,51% | 1.184.316,00 |
| 20.08.2025 | 536,27 | 544,94 | 533,39 | 540,52 | 1,49% | 1.321.764,00 |
| 19.08.2025 | 532,28 | 538,03 | 531,00 | 532,59 | 0,06% | 757.393,00 |
| 18.08.2025 | 529,99 | 533,98 | 529,99 | 532,28 | 0,50% | 721.482,00 |
| 15.08.2025 | 523,63 | 530,62 | 523,19 | 529,64 | 0,89% | 686.525,00 |
| 14.08.2025 | 523,55 | 526,10 | 518,10 | 524,96 | 0,47% | 889.803,00 |
| 13.08.2025 | 521,42 | 523,96 | 514,05 | 522,53 | 0,58% | 1.099.208,00 |
| 12.08.2025 | 527,77 | 529,95 | 518,22 | 519,50 | -1,54% | 840.140,00 |
| 11.08.2025 | 534,38 | 536,96 | 525,77 | 527,65 | -1,26% | 488.396,00 |
| 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 |