425,200€
0,05%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 424,30 | 424,80 | 422,90 | 423,80 | -0,28% | - |
| 01.10.2025 | 422,25 | 428,05 | 420,45 | 425,00 | 0,06% | 48,00 |
| 30.09.2025 | 426,70 | 427,25 | 422,00 | 424,75 | -0,53% | 113,00 |
| 29.09.2025 | 426,60 | 428,35 | 423,45 | 427,00 | 0,33% | 3,00 |
| 26.09.2025 | 424,05 | 427,80 | 421,90 | 425,60 | 0,26% | 79,00 |
| 25.09.2025 | 430,90 | 433,10 | 422,25 | 424,50 | -1,34% | 15,00 |
| 24.09.2025 | 427,95 | 432,10 | 427,50 | 430,25 | 0,94% | 4,00 |
| 23.09.2025 | 431,95 | 433,50 | 425,45 | 426,25 | -1,21% | 28,00 |
| 22.09.2025 | 429,25 | 432,60 | 425,60 | 431,45 | 0,44% | 7,00 |
| 19.09.2025 | 432,20 | 434,75 | 428,15 | 429,55 | -0,54% | 27,00 |
| 18.09.2025 | 433,25 | 435,75 | 430,80 | 431,90 | 0,40% | 69,00 |
| 17.09.2025 | 423,80 | 435,05 | 423,40 | 430,20 | 1,59% | 60,00 |
| 16.09.2025 | 429,35 | 429,40 | 421,45 | 423,45 | -2,02% | 63,00 |
| 15.09.2025 | 437,35 | 438,15 | 431,00 | 432,20 | -1,00% | 75,00 |
| 12.09.2025 | 441,30 | 441,80 | 436,50 | 436,55 | -1,00% | 17,00 |
| 11.09.2025 | 438,95 | 441,45 | 437,10 | 440,95 | 0,71% | 144,00 |
| 10.09.2025 | 443,55 | 444,70 | 434,30 | 437,85 | -1,34% | 134,00 |
| 09.09.2025 | 444,80 | 447,20 | 442,30 | 443,80 | 0,21% | 37,00 |
| 08.09.2025 | 442,20 | 446,30 | 441,05 | 442,85 | 0,16% | 4,00 |
| 05.09.2025 | 452,05 | 452,35 | 440,60 | 442,15 | -2,25% | 19,00 |
| 04.09.2025 | 449,35 | 452,75 | 447,40 | 452,35 | 0,62% | 37,00 |
| 03.09.2025 | 444,40 | 449,95 | 443,20 | 449,55 | 0,83% | 4,00 |
| 02.09.2025 | 449,10 | 450,95 | 442,90 | 445,85 | -0,77% | 17,00 |
| 01.09.2025 | 449,25 | 450,20 | 447,90 | 449,30 | -0,10% | 21,00 |
| 29.08.2025 | 450,65 | 456,25 | 448,20 | 449,75 | -0,20% | 35,00 |
| 28.08.2025 | 454,80 | 455,90 | 449,30 | 450,65 | -0,81% | 13,00 |
| 27.08.2025 | 451,50 | 455,45 | 451,20 | 454,35 | 0,81% | 53,00 |
| 26.08.2025 | 455,40 | 456,70 | 449,60 | 450,70 | -1,32% | 127,00 |
| 25.08.2025 | 458,70 | 459,00 | 454,10 | 456,75 | -0,20% | 10,00 |
| 22.08.2025 | 454,85 | 459,20 | 453,50 | 457,65 | 0,75% | - |
| 21.08.2025 | 463,95 | 465,40 | 454,25 | 454,25 | -2,06% | 4,00 |
| 20.08.2025 | 456,60 | 467,50 | 456,60 | 463,80 | 1,42% | 49,00 |
| 19.08.2025 | 456,10 | 461,00 | 453,80 | 457,30 | 0,21% | 59,00 |
| 18.08.2025 | 453,05 | 457,75 | 451,50 | 456,35 | 0,82% | 63,00 |
| 15.08.2025 | 453,70 | 454,10 | 447,55 | 452,65 | 0,43% | 325,00 |
| 14.08.2025 | 446,05 | 452,05 | 445,30 | 450,70 | 0,90% | 53,00 |
| 13.08.2025 | 444,65 | 447,50 | 439,45 | 446,70 | 0,43% | 78,00 |
| 12.08.2025 | 454,35 | 455,90 | 443,90 | 444,80 | -2,14% | 14,00 |
| 11.08.2025 | 458,60 | 462,05 | 453,15 | 454,55 | -0,92% | 88,00 |
| 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 |