485,750€
-1,65%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 526,50 | 528,40 | 522,90 | 527,10 | -0,02% | 128,00 |
| 17.03.2025 | 521,00 | 529,60 | 519,60 | 527,20 | 0,82% | 4,00 |
| 14.03.2025 | 521,50 | 525,70 | 518,30 | 522,90 | 0,87% | 69,00 |
| 13.03.2025 | 520,10 | 523,40 | 516,20 | 518,40 | -0,25% | 13,00 |
| 12.03.2025 | 519,80 | 525,60 | 513,50 | 519,70 | 0,27% | 25,00 |
| 11.03.2025 | 532,50 | 532,70 | 516,00 | 518,30 | -1,74% | 99,00 |
| 10.03.2025 | 541,00 | 545,60 | 527,50 | 527,50 | -2,87% | 53,00 |
| 07.03.2025 | 543,80 | 545,40 | 533,00 | 543,10 | -0,42% | 74,00 |
| 06.03.2025 | 549,70 | 551,00 | 538,70 | 545,40 | -0,94% | 23,00 |
| 05.03.2025 | 553,10 | 553,30 | 540,60 | 550,60 | -0,13% | 10,00 |
| 04.03.2025 | 559,70 | 560,00 | 550,60 | 551,30 | -1,25% | 89,00 |
| 03.03.2025 | 562,10 | 564,40 | 557,10 | 558,30 | -0,87% | 49,00 |
| 28.02.2025 | 550,70 | 563,80 | 550,40 | 563,20 | 2,27% | 104,00 |
| 27.02.2025 | 550,10 | 556,30 | 549,70 | 550,70 | 0,42% | 19,00 |
| 26.02.2025 | 560,90 | 562,60 | 547,80 | 548,40 | -1,86% | 27,00 |
| 25.02.2025 | 550,80 | 565,10 | 547,90 | 558,80 | 1,42% | 39,00 |
| 24.02.2025 | 547,80 | 553,60 | 547,40 | 551,00 | 0,42% | 90,00 |
| 21.02.2025 | 552,60 | 556,40 | 546,80 | 548,70 | -0,85% | 18,00 |
| 20.02.2025 | 552,50 | 554,10 | 547,40 | 553,40 | -0,04% | 24,00 |
| 19.02.2025 | 547,90 | 554,50 | 544,00 | 553,60 | 1,02% | 10,00 |
| 18.02.2025 | 549,80 | 550,80 | 544,90 | 548,00 | -0,13% | 60,00 |
| 17.02.2025 | 547,40 | 549,80 | 546,20 | 548,70 | 0,33% | 39,00 |
| 14.02.2025 | 548,90 | 550,60 | 545,80 | 546,90 | -0,26% | 51,00 |
| 13.02.2025 | 544,20 | 551,20 | 541,80 | 548,30 | 0,49% | 103,00 |
| 12.02.2025 | 561,10 | 561,30 | 545,10 | 545,60 | -2,73% | 129,00 |
| 11.02.2025 | 556,20 | 560,90 | 550,10 | 560,90 | 0,68% | 80,00 |
| 10.02.2025 | 556,30 | 559,30 | 553,60 | 557,10 | 0,43% | 64,00 |
| 07.02.2025 | 561,90 | 563,70 | 554,50 | 554,70 | -1,18% | 16,00 |
| 06.02.2025 | 561,80 | 564,60 | 557,20 | 561,30 | 0,48% | 67,00 |
| 05.02.2025 | 554,50 | 558,60 | 548,70 | 558,60 | 0,41% | 7,00 |
| 04.02.2025 | 559,50 | 559,70 | 550,80 | 556,30 | -0,77% | 117,00 |
| 03.02.2025 | 552,40 | 564,70 | 552,40 | 560,60 | 0,99% | 172,00 |
| 31.01.2025 | 550,30 | 559,60 | 548,80 | 555,10 | 1,24% | 56,00 |
| 30.01.2025 | 522,40 | 559,90 | 521,40 | 548,30 | 5,08% | 186,00 |
| 29.01.2025 | 526,60 | 529,60 | 521,50 | 521,80 | -0,99% | 70,00 |
| 28.01.2025 | 517,00 | 531,00 | 515,00 | 527,00 | 2,11% | 123,00 |
| 27.01.2025 | 501,90 | 516,50 | 496,50 | 516,10 | 1,94% | 173,00 |
| 24.01.2025 | 509,60 | 510,30 | 505,10 | 506,30 | -1,06% | 49,00 |
| 23.01.2025 | 513,20 | 515,00 | 507,60 | 511,70 | -0,37% | 45,00 |
| 22.01.2025 | 510,00 | 514,20 | 507,70 | 513,60 | 0,84% | 31,00 |