517,600€
-0,14%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 519,80 | 525,60 | 514,30 | 517,70 | -0,12% | 18,00 |
| 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 |
| 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 |