493,500€
0,57%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 493,50 | 494,90 | 492,10 | 493,50 | 0,57% | 33,00 |
| 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 |
| 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 |