458,950€
-0,30%
Echtzeit-Aktienkurs Roper Technologies
Bid:
Ask:
Aktienkurse zur Roper Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 461,15 | 463,20 | 455,90 | 458,75 | -0,35% | 67,00 |
| 07.08.2025 | 464,30 | 469,75 | 459,80 | 460,35 | -0,98% | 27,00 |
| 06.08.2025 | 466,45 | 467,30 | 460,30 | 464,90 | 0,01% | 33,00 |
| 05.08.2025 | 473,90 | 475,30 | 464,30 | 464,85 | -1,59% | 32,00 |
| 04.08.2025 | 470,05 | 473,00 | 468,70 | 472,35 | 0,79% | 22,00 |
| 01.08.2025 | 480,30 | 480,80 | 466,60 | 468,65 | -2,77% | 187,00 |
| 31.07.2025 | 482,15 | 486,95 | 479,70 | 482,00 | -0,30% | 88,00 |
| 30.07.2025 | 487,85 | 491,40 | 481,40 | 483,45 | -0,81% | - |
| 29.07.2025 | 483,65 | 488,15 | 482,25 | 487,40 | 1,05% | 39,00 |
| 28.07.2025 | 481,65 | 486,10 | 480,95 | 482,35 | 0,60% | - |
| 25.07.2025 | 477,95 | 479,90 | 475,80 | 479,45 | 0,62% | 60,00 |
| 24.07.2025 | 471,70 | 478,35 | 470,15 | 476,50 | 0,72% | 41,00 |
| 23.07.2025 | 482,25 | 484,05 | 472,65 | 473,10 | -1,38% | 35,00 |
| 22.07.2025 | 472,30 | 480,50 | 470,30 | 479,70 | 1,63% | 56,00 |
| 21.07.2025 | 468,75 | 475,50 | 459,85 | 472,00 | 0,78% | 67,00 |
| 18.07.2025 | 471,35 | 471,65 | 465,05 | 468,35 | -0,56% | 6,00 |
| 17.07.2025 | 468,75 | 473,00 | 468,75 | 471,00 | 0,53% | 1,00 |
| 16.07.2025 | 468,05 | 473,05 | 462,95 | 468,50 | -0,31% | 29,00 |
| 15.07.2025 | 469,70 | 472,90 | 468,40 | 469,95 | 0,02% | 17,00 |
| 14.07.2025 | 466,45 | 470,55 | 465,65 | 469,85 | 0,30% | 106,00 |
| 11.07.2025 | 468,55 | 471,80 | 466,50 | 468,45 | -0,33% | 38,00 |
| 10.07.2025 | 475,05 | 477,05 | 466,50 | 470,00 | -1,40% | 41,00 |
| 09.07.2025 | 481,50 | 484,35 | 471,20 | 476,65 | -0,98% | 18,00 |
| 08.07.2025 | 481,35 | 485,05 | 479,65 | 481,35 | -0,33% | 44,00 |
| 07.07.2025 | 485,25 | 489,55 | 482,45 | 482,95 | -0,07% | 48,00 |
| 04.07.2025 | 484,80 | 484,90 | 482,60 | 483,30 | -0,87% | 9,00 |
| 03.07.2025 | 480,25 | 489,40 | 479,55 | 487,55 | 1,63% | 27,00 |
| 02.07.2025 | 486,55 | 488,15 | 478,70 | 479,75 | -1,21% | 21,00 |
| 01.07.2025 | 480,65 | 488,45 | 478,85 | 485,65 | 0,91% | 20,00 |
| 30.06.2025 | 483,65 | 484,70 | 477,40 | 481,25 | -0,04% | 25,00 |
| 27.06.2025 | 484,55 | 485,40 | 479,25 | 481,45 | -0,32% | 4,00 |
| 26.06.2025 | 485,90 | 486,85 | 479,20 | 483,00 | -0,65% | 21,00 |
| 25.06.2025 | 491,95 | 494,70 | 484,00 | 486,15 | -1,13% | - |
| 24.06.2025 | 491,05 | 492,50 | 485,95 | 491,70 | 0,57% | 12,00 |
| 23.06.2025 | 487,20 | 492,50 | 485,10 | 488,90 | 0,19% | - |
| 20.06.2025 | 481,10 | 490,60 | 480,40 | 487,95 | 1,83% | 1,00 |
| 19.06.2025 | 483,70 | 483,95 | 479,20 | 479,20 | -1,00% | 7,00 |
| 18.06.2025 | 489,25 | 490,35 | 483,00 | 484,05 | -1,16% | 112,00 |
| 17.06.2025 | 487,50 | 490,20 | 484,90 | 489,75 | 0,07% | 75,00 |
| 16.06.2025 | 485,90 | 490,50 | 485,55 | 489,40 | 0,84% | 11,00 |
| 13.06.2025 | 489,50 | 494,95 | 485,10 | 485,30 | -1,74% | 25,00 |
| 12.06.2025 | 492,40 | 495,35 | 486,65 | 493,90 | -0,48% | 17,00 |
| 11.06.2025 | 499,80 | 502,40 | 494,90 | 496,30 | -0,90% | 53,00 |
| 10.06.2025 | 501,15 | 502,60 | 495,25 | 500,80 | -0,18% | 13,00 |
| 09.06.2025 | 501,00 | 504,60 | 498,55 | 501,70 | -0,20% | 18,00 |
| 06.06.2025 | 499,45 | 505,60 | 499,30 | 502,70 | 1,05% | 20,00 |
| 05.06.2025 | 497,60 | 499,50 | 492,85 | 497,50 | -0,03% | 1,00 |
| 04.06.2025 | 499,65 | 500,80 | 494,40 | 497,65 | -0,39% | 2.142,00 |
| 03.06.2025 | 494,70 | 499,75 | 492,85 | 499,60 | 0,96% | 14,00 |
| 02.06.2025 | 499,20 | 499,25 | 492,90 | 494,85 | -1,44% | 20,00 |
| 30.05.2025 | 498,40 | 503,40 | 495,70 | 502,10 | 1,20% | 20,00 |
| 29.05.2025 | 510,30 | 510,30 | 494,50 | 496,15 | -1,52% | 10,00 |
| 28.05.2025 | 506,60 | 509,20 | 503,60 | 503,80 | -0,49% | 1,00 |
| 27.05.2025 | 502,80 | 507,40 | 499,90 | 506,30 | 0,54% | 58,00 |
| 26.05.2025 | 500,90 | 504,80 | 500,40 | 503,60 | 0,92% | 9,00 |
| 23.05.2025 | 502,30 | 504,20 | 494,90 | 499,00 | -1,07% | 128,00 |
| 22.05.2025 | 505,40 | 508,00 | 503,20 | 504,40 | -0,26% | 1,00 |
| 21.05.2025 | 508,30 | 508,80 | 501,80 | 505,70 | -1,33% | 3,00 |
| 20.05.2025 | 514,90 | 517,40 | 510,50 | 512,50 | -0,66% | 59,00 |
| 19.05.2025 | 517,40 | 518,90 | 512,00 | 515,90 | -1,28% | 3,00 |
| 16.05.2025 | 511,60 | 522,90 | 511,40 | 522,60 | 1,81% | 42,00 |
| 15.05.2025 | 502,80 | 514,00 | 501,80 | 513,30 | 1,32% | 35,00 |
| 14.05.2025 | 516,00 | 516,60 | 502,70 | 506,60 | -1,84% | 7,00 |
| 13.05.2025 | 517,20 | 522,50 | 514,40 | 516,10 | -0,44% | 1,00 |
| 12.05.2025 | 513,90 | 526,90 | 509,30 | 518,40 | 2,31% | 93,00 |
| 09.05.2025 | 512,10 | 512,70 | 501,05 | 506,70 | -1,05% | 38,00 |
| 08.05.2025 | 510,90 | 518,50 | 506,10 | 512,10 | 0,85% | 5,00 |
| 07.05.2025 | 503,80 | 510,00 | 501,20 | 507,80 | 1,30% | 68,00 |
| 06.05.2025 | 503,30 | 507,50 | 498,80 | 501,30 | -0,71% | 221,00 |
| 05.05.2025 | 496,50 | 508,60 | 495,00 | 504,90 | 0,88% | 190,00 |
| 02.05.2025 | 492,30 | 503,30 | 489,25 | 500,50 | 1,18% | 107,00 |
| 30.04.2025 | 487,80 | 495,00 | 481,55 | 494,65 | 1,18% | 24,00 |
| 29.04.2025 | 485,10 | 490,85 | 483,35 | 488,90 | 1,17% | 5,00 |
| 28.04.2025 | 493,50 | 494,90 | 475,45 | 483,25 | -1,52% | 2.322,00 |
| 25.04.2025 | 493,40 | 493,70 | 486,05 | 490,70 | -0,24% | 28,00 |
| 24.04.2025 | 483,85 | 493,55 | 480,05 | 491,90 | 0,96% | 84,00 |
| 23.04.2025 | 490,00 | 497,40 | 485,70 | 487,20 | 0,94% | 112,00 |
| 22.04.2025 | 467,65 | 483,00 | 467,45 | 482,65 | -1,49% | 89,00 |
| 17.04.2025 | 493,75 | 497,40 | 483,05 | 489,95 | 0,31% | 65,00 |
| 16.04.2025 | 494,35 | 501,40 | 484,65 | 488,45 | -2,82% | 156,00 |
| 15.04.2025 | 497,70 | 505,30 | 496,70 | 502,60 | 0,82% | 61,00 |
| 14.04.2025 | 494,45 | 501,70 | 492,40 | 498,50 | 0,95% | 11,00 |
| 11.04.2025 | 491,65 | 499,15 | 475,95 | 493,80 | 0,52% | 93,00 |
| 10.04.2025 | 505,10 | 506,80 | 475,55 | 491,25 | -2,95% | 348,00 |
| 09.04.2025 | 467,55 | 508,10 | 464,10 | 506,20 | 6,95% | 289,00 |
| 08.04.2025 | 493,50 | 496,95 | 468,85 | 473,30 | -2,96% | 180,00 |
| 07.04.2025 | 464,95 | 499,90 | 460,00 | 487,75 | -1,41% | 233,00 |
| 04.04.2025 | 522,90 | 524,10 | 494,25 | 494,75 | -5,91% | 268,00 |
| 03.04.2025 | 535,20 | 535,20 | 515,60 | 525,80 | -3,40% | 202,00 |
| 02.04.2025 | 546,60 | 547,70 | 540,60 | 544,30 | -0,60% | 93,00 |
| 01.04.2025 | 543,40 | 548,90 | 540,70 | 547,60 | 0,40% | 49,00 |
| 31.03.2025 | 537,40 | 546,30 | 535,40 | 545,40 | 1,32% | 18,00 |
| 28.03.2025 | 548,40 | 549,80 | 536,60 | 538,30 | -1,98% | 5,00 |
| 27.03.2025 | 542,80 | 550,70 | 538,40 | 549,20 | 1,20% | 99,00 |
| 26.03.2025 | 536,60 | 543,20 | 535,00 | 542,70 | 1,19% | 26,00 |
| 25.03.2025 | 533,50 | 537,90 | 529,70 | 536,30 | 0,45% | 2,00 |
| 24.03.2025 | 531,30 | 537,40 | 530,60 | 533,90 | 1,00% | 83,00 |
| 21.03.2025 | 531,30 | 532,00 | 521,60 | 528,60 | -0,30% | 117,00 |
| 20.03.2025 | 531,40 | 534,80 | 527,20 | 530,20 | 0,04% | 139,00 |
| 19.03.2025 | 528,30 | 534,00 | 526,60 | 530,00 | 0,55% | - |