510,800€
0,29%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 510,00 | 511,20 | 508,20 | 510,70 | 0,27% | 23,00 |
| 21.01.2025 | 503,80 | 510,70 | 503,20 | 509,30 | 1,27% | 92,00 |
| 20.01.2025 | 506,80 | 507,80 | 502,60 | 502,90 | -1,06% | 3,00 |
| 17.01.2025 | 505,20 | 515,20 | 503,80 | 508,30 | 0,87% | 173,00 |
| 16.01.2025 | 504,10 | 505,80 | 500,80 | 503,90 | 0,12% | 35,00 |
| 15.01.2025 | 496,40 | 505,10 | 494,10 | 503,30 | 1,67% | 112,00 |
| 14.01.2025 | 496,30 | 498,90 | 491,95 | 495,05 | -0,40% | 542,00 |
| 13.01.2025 | 491,35 | 499,45 | 489,00 | 497,05 | 1,30% | 102,00 |
| 10.01.2025 | 495,45 | 497,60 | 490,20 | 490,65 | -0,90% | 902,00 |
| 09.01.2025 | 494,75 | 496,30 | 493,70 | 495,10 | 0,13% | 12,00 |
| 08.01.2025 | 490,70 | 496,10 | 489,40 | 494,45 | 0,94% | 350,00 |
| 07.01.2025 | 487,35 | 494,90 | 485,85 | 489,85 | 0,30% | 99,00 |
| 06.01.2025 | 500,00 | 500,00 | 486,05 | 488,40 | -2,19% | 101,00 |
| 03.01.2025 | 500,05 | 504,50 | 498,00 | 499,35 | -0,29% | 28,00 |
| 02.01.2025 | 502,00 | 508,80 | 500,70 | 500,80 | 0,71% | 138,00 |
| 30.12.2024 | 500,90 | 502,30 | 496,75 | 497,25 | -1,03% | 24,00 |
| 27.12.2024 | 506,10 | 506,40 | 499,10 | 502,40 | -0,42% | 74,00 |
| 23.12.2024 | 504,90 | 506,60 | 502,30 | 504,50 | 0,14% | 51,00 |
| 20.12.2024 | 502,70 | 508,40 | 497,40 | 503,80 | 0,04% | 155,00 |
| 19.12.2024 | 507,90 | 512,20 | 503,60 | 503,60 | -0,94% | 78,00 |
| 18.12.2024 | 511,60 | 514,10 | 508,40 | 508,40 | -0,64% | 3,00 |
| 17.12.2024 | 515,00 | 518,50 | 511,50 | 511,70 | -0,85% | 46,00 |
| 16.12.2024 | 517,60 | 520,40 | 515,60 | 516,10 | -0,39% | 72,00 |
| 13.12.2024 | 523,80 | 525,80 | 515,80 | 518,10 | -1,07% | 108,00 |
| 12.12.2024 | 522,60 | 526,80 | 520,60 | 523,70 | -0,11% | 120,00 |
| 11.12.2024 | 522,00 | 527,50 | 521,80 | 524,30 | 0,50% | 1,00 |
| 10.12.2024 | 519,20 | 525,40 | 513,20 | 521,70 | 0,42% | 109,00 |
| 09.12.2024 | 522,30 | 523,60 | 517,80 | 519,50 | -0,44% | 91,00 |
| 06.12.2024 | 527,20 | 528,40 | 520,20 | 521,80 | -0,99% | 10,00 |
| 05.12.2024 | 544,50 | 547,00 | 520,60 | 527,00 | -3,88% | 228,00 |
| 04.12.2024 | 539,80 | 551,80 | 539,80 | 548,30 | 1,59% | 134,00 |
| 03.12.2024 | 541,60 | 541,80 | 531,50 | 539,70 | -0,41% | 48,00 |
| 02.12.2024 | 536,40 | 542,60 | 536,40 | 541,90 | 1,08% | 82,00 |
| 29.11.2024 | 533,00 | 539,90 | 531,80 | 536,10 | 0,36% | 91,00 |
| 28.11.2024 | 535,60 | 537,20 | 534,10 | 534,20 | 0,02% | 89,00 |
| 27.11.2024 | 536,40 | 536,40 | 527,00 | 534,10 | -0,37% | 30,00 |
| 26.11.2024 | 532,80 | 537,00 | 527,40 | 536,10 | 0,77% | 151,00 |
| 25.11.2024 | 537,20 | 540,40 | 529,90 | 532,00 | -1,13% | 83,00 |
| 22.11.2024 | 529,10 | 539,70 | 528,60 | 538,10 | 1,68% | 59,00 |
| 21.11.2024 | 521,00 | 529,90 | 520,00 | 529,20 | 1,57% | 25,00 |
| 20.11.2024 | 518,80 | 523,70 | 518,40 | 521,00 | 0,75% | - |
| 19.11.2024 | 519,00 | 520,80 | 512,60 | 517,10 | -0,31% | 27,00 |
| 18.11.2024 | 520,40 | 520,40 | 515,90 | 518,70 | -0,50% | 57,00 |
| 15.11.2024 | 533,00 | 536,30 | 519,30 | 521,30 | -2,85% | 35,00 |
| 14.11.2024 | 540,70 | 546,70 | 535,60 | 536,60 | -0,85% | 111,00 |
| 13.11.2024 | 530,50 | 543,00 | 530,20 | 541,20 | 1,75% | 38,00 |
| 12.11.2024 | 531,00 | 533,40 | 527,20 | 531,90 | 0,34% | 94,00 |
| 11.11.2024 | 530,30 | 538,50 | 529,60 | 530,10 | 0,02% | 46,00 |
| 08.11.2024 | 531,00 | 534,30 | 527,20 | 530,00 | 0,06% | 45,00 |
| 07.11.2024 | 526,40 | 531,20 | 521,80 | 529,70 | 0,78% | 120,00 |
| 06.11.2024 | 514,70 | 528,60 | 505,00 | 525,60 | 5,90% | 170,00 |
| 05.11.2024 | 498,85 | 501,00 | 494,35 | 496,30 | -0,40% | 13,00 |
| 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 |