498,100€
-0,04%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 498,85 | 499,40 | 497,80 | 498,10 | -0,04% | 5,00 |
| 04.11.2024 | 497,70 | 498,50 | 492,70 | 498,30 | -0,17% | 57,00 |
| 01.11.2024 | 494,40 | 500,15 | 489,50 | 499,15 | 1,03% | 96,00 |
| 31.10.2024 | 502,50 | 504,30 | 494,05 | 494,05 | -2,03% | 60,00 |
| 30.10.2024 | 506,80 | 509,30 | 500,60 | 504,30 | -0,59% | 1,00 |
| 29.10.2024 | 504,00 | 511,90 | 502,20 | 507,30 | 0,65% | 39,00 |
| 28.10.2024 | 502,80 | 504,70 | 500,00 | 504,00 | 0,40% | 51,00 |
| 25.10.2024 | 500,65 | 506,00 | 499,65 | 502,00 | 0,20% | 12,00 |
| 24.10.2024 | 502,30 | 509,30 | 500,90 | 501,00 | -0,54% | 45,00 |
| 23.10.2024 | 509,50 | 522,50 | 496,30 | 503,70 | -1,51% | 45,00 |
| 22.10.2024 | 513,70 | 514,80 | 509,70 | 511,40 | -0,66% | 35,00 |
| 21.10.2024 | 513,20 | 514,90 | 509,50 | 514,80 | 0,35% | - |
| 18.10.2024 | 519,80 | 521,60 | 513,00 | 513,00 | -1,52% | 6,00 |
| 17.10.2024 | 516,20 | 523,50 | 515,80 | 520,90 | 0,85% | 45,00 |
| 16.10.2024 | 510,40 | 517,10 | 505,80 | 516,50 | 1,20% | 23,00 |
| 15.10.2024 | 510,20 | 514,60 | 505,10 | 510,40 | 0,57% | 41,00 |
| 14.10.2024 | 504,10 | 508,80 | 503,40 | 507,50 | 0,53% | 26,00 |
| 11.10.2024 | 493,15 | 504,90 | 491,60 | 504,80 | 2,31% | 181,00 |
| 10.10.2024 | 498,70 | 498,80 | 493,35 | 493,40 | -1,18% | 73,00 |
| 09.10.2024 | 494,20 | 502,70 | 490,00 | 499,30 | 0,94% | 56,00 |
| 08.10.2024 | 488,85 | 495,20 | 487,40 | 494,65 | 0,89% | 12,00 |
| 07.10.2024 | 496,40 | 496,60 | 489,65 | 490,30 | -1,21% | 94,00 |
| 04.10.2024 | 498,10 | 504,60 | 495,00 | 496,30 | -0,32% | 68,00 |
| 03.10.2024 | 499,05 | 501,20 | 494,30 | 497,90 | -0,27% | 4,00 |
| 02.10.2024 | 494,30 | 499,55 | 492,50 | 499,25 | 0,82% | 25,00 |
| 01.10.2024 | 499,05 | 502,50 | 494,55 | 495,20 | -1,00% | 97,00 |
| 30.09.2024 | 495,80 | 500,35 | 492,40 | 500,20 | 0,82% | 133,00 |
| 27.09.2024 | 495,35 | 499,95 | 492,95 | 496,15 | 0,45% | 20,00 |
| 26.09.2024 | 493,50 | 496,35 | 480,10 | 493,95 | 0,24% | 237,00 |
| 25.09.2024 | 491,50 | 494,40 | 491,00 | 492,75 | -0,16% | 60,00 |
| 24.09.2024 | 501,60 | 502,50 | 492,95 | 493,55 | -1,62% | 75,00 |
| 23.09.2024 | 500,60 | 503,90 | 499,65 | 501,70 | 0,41% | 32,00 |
| 20.09.2024 | 502,10 | 503,10 | 495,55 | 499,65 | -0,49% | 103,00 |
| 19.09.2024 | 497,20 | 503,60 | 496,20 | 502,10 | 1,37% | 8,00 |
| 18.09.2024 | 495,85 | 497,90 | 490,75 | 495,30 | -0,17% | 24,00 |
| 17.09.2024 | 499,85 | 503,20 | 495,50 | 496,15 | -0,78% | 49,00 |
| 16.09.2024 | 497,30 | 501,10 | 495,60 | 500,05 | 0,39% | 60,00 |
| 13.09.2024 | 498,50 | 501,10 | 496,00 | 498,10 | 0,03% | 23,00 |
| 12.09.2024 | 500,20 | 501,40 | 492,95 | 497,95 | -0,28% | 34,00 |
| 11.09.2024 | 497,80 | 500,85 | 488,55 | 499,35 | -0,29% | 22,00 |
| 10.09.2024 | 500,40 | 504,00 | 497,40 | 500,80 | -0,04% | 23,00 |
| 09.09.2024 | 495,85 | 502,20 | 495,75 | 501,00 | 1,42% | 39,00 |
| 06.09.2024 | 499,40 | 503,80 | 492,95 | 494,00 | -1,04% | 74,00 |
| 05.09.2024 | 503,80 | 505,20 | 494,30 | 499,20 | -1,03% | 4,00 |
| 04.09.2024 | 498,10 | 504,90 | 497,70 | 504,40 | 0,85% | 6,00 |
| 03.09.2024 | 500,65 | 505,80 | 498,20 | 500,15 | -0,14% | 60,00 |
| 02.09.2024 | 501,60 | 501,80 | 499,50 | 500,85 | -0,11% | 6,00 |
| 30.08.2024 | 500,40 | 502,90 | 497,05 | 501,40 | 0,24% | 7,00 |
| 29.08.2024 | 494,40 | 505,00 | 494,40 | 500,20 | 0,94% | 74,00 |
| 28.08.2024 | 494,70 | 498,45 | 494,00 | 495,55 | 0,54% | 50,00 |
| 27.08.2024 | 489,50 | 494,25 | 486,85 | 492,90 | 0,75% | 26,00 |
| 26.08.2024 | 489,75 | 495,00 | 488,80 | 489,25 | -0,04% | 216,00 |
| 23.08.2024 | 491,65 | 496,00 | 485,85 | 489,45 | -0,44% | 76,00 |
| 22.08.2024 | 494,90 | 498,35 | 490,95 | 491,60 | -0,55% | 62,00 |
| 21.08.2024 | 491,60 | 494,95 | 490,30 | 494,30 | 0,50% | 105,00 |
| 20.08.2024 | 496,50 | 497,90 | 490,25 | 491,85 | -0,89% | 38,00 |
| 19.08.2024 | 496,40 | 497,70 | 493,50 | 496,25 | -0,24% | 156,00 |
| 16.08.2024 | 498,50 | 499,40 | 495,70 | 497,45 | -0,10% | 164,00 |
| 15.08.2024 | 480,65 | 500,05 | 479,75 | 497,95 | 3,89% | 72,00 |
| 14.08.2024 | 478,10 | 479,80 | 473,45 | 479,30 | 0,47% | 112,00 |
| 13.08.2024 | 476,30 | 479,10 | 473,40 | 477,05 | 0,21% | 41,00 |
| 12.08.2024 | 482,55 | 484,85 | 475,25 | 476,05 | -1,36% | 131,00 |
| 09.08.2024 | 479,05 | 483,55 | 475,65 | 482,60 | 0,76% | 26,00 |
| 08.08.2024 | 470,55 | 481,85 | 468,30 | 478,95 | 1,57% | 81,00 |
| 07.08.2024 | 478,00 | 482,70 | 471,50 | 471,55 | -0,59% | 34,00 |
| 06.08.2024 | 477,35 | 484,15 | 474,15 | 474,35 | 0,32% | 74,00 |
| 05.08.2024 | 480,00 | 502,40 | 465,00 | 472,85 | -3,74% | 780,00 |
| 02.08.2024 | 501,05 | 502,60 | 487,20 | 491,20 | -2,62% | 102,00 |
| 01.08.2024 | 504,50 | 508,60 | 498,45 | 504,40 | 0,28% | 59,00 |
| 31.07.2024 | 503,40 | 508,00 | 501,60 | 503,00 | -0,34% | 76,00 |
| 30.07.2024 | 503,20 | 510,20 | 501,00 | 504,70 | 0,08% | 27,00 |
| 29.07.2024 | 507,20 | 510,90 | 501,70 | 504,30 | -0,12% | 25,00 |
| 26.07.2024 | 499,85 | 509,50 | 499,80 | 504,90 | 1,21% | 52,00 |
| 25.07.2024 | 491,55 | 504,50 | 490,65 | 498,85 | 1,62% | 175,00 |
| 24.07.2024 | 528,10 | 529,40 | 480,00 | 490,90 | -7,25% | 300,00 |
| 23.07.2024 | 527,60 | 533,70 | 527,60 | 529,30 | -0,02% | 77,00 |
| 22.07.2024 | 523,20 | 530,00 | 521,00 | 529,40 | 1,50% | 305,00 |
| 19.07.2024 | 524,90 | 529,40 | 518,10 | 521,60 | -0,46% | 103,00 |
| 18.07.2024 | 523,20 | 529,00 | 519,90 | 524,00 | 0,21% | 198,00 |
| 17.07.2024 | 520,00 | 525,30 | 516,00 | 522,90 | 0,56% | 111,00 |
| 16.07.2024 | 514,00 | 520,70 | 510,40 | 520,00 | 1,52% | 89,00 |
| 15.07.2024 | 513,60 | 515,60 | 509,00 | 512,20 | 0,02% | 244,00 |
| 12.07.2024 | 512,30 | 515,10 | 510,20 | 512,10 | 0,14% | 221,00 |
| 11.07.2024 | 510,40 | 513,50 | 506,10 | 511,40 | 0,22% | 53,00 |
| 10.07.2024 | 508,50 | 510,50 | 507,20 | 510,30 | 0,20% | 38,00 |
| 09.07.2024 | 515,00 | 517,20 | 508,10 | 509,30 | -0,90% | 29,00 |
| 08.07.2024 | 517,80 | 519,60 | 511,10 | 513,90 | -0,98% | 48,00 |
| 05.07.2024 | 517,80 | 519,30 | 514,20 | 519,00 | 0,19% | 129,00 |
| 04.07.2024 | 518,90 | 520,30 | 517,90 | 518,00 | -0,19% | - |
| 03.07.2024 | 524,00 | 525,40 | 517,50 | 519,00 | -1,03% | 121,00 |
| 02.07.2024 | 524,00 | 528,60 | 521,80 | 524,40 | 0,11% | 159,00 |
| 01.07.2024 | 525,00 | 527,50 | 522,20 | 523,80 | -0,51% | 57,00 |
| 28.06.2024 | 525,20 | 532,80 | 524,40 | 526,50 | 0,27% | 52,00 |
| 27.06.2024 | 520,80 | 528,10 | 518,80 | 525,10 | 0,57% | 30,00 |
| 26.06.2024 | 526,00 | 527,20 | 521,50 | 522,10 | -0,67% | - |
| 25.06.2024 | 524,60 | 529,20 | 523,40 | 525,60 | 0,27% | 1,00 |
| 24.06.2024 | 525,80 | 529,70 | 520,20 | 524,20 | -0,17% | 13,00 |
| 21.06.2024 | 522,00 | 529,40 | 521,20 | 525,10 | 0,52% | 34,00 |
| 20.06.2024 | 522,40 | 525,80 | 519,20 | 522,40 | 0,23% | 57,00 |
| 19.06.2024 | 521,20 | 523,60 | 519,40 | 521,20 | -0,06% | 55,00 |