494,250€
-6,76%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 519,40 | 519,40 | 513,60 | 513,60 | -0,96% | - |
| 03.04.2025 | 525,20 | 525,20 | 518,60 | 518,60 | -3,21% | - |
| 02.04.2025 | 540,80 | 540,80 | 535,80 | 535,80 | -0,26% | - |
| 01.04.2025 | 543,60 | 543,60 | 537,20 | 537,20 | 0,41% | - |
| 31.03.2025 | 531,40 | 535,00 | 531,40 | 535,00 | -0,37% | - |
| 28.03.2025 | 547,00 | 547,00 | 537,00 | 537,00 | -0,19% | - |
| 27.03.2025 | 537,40 | 538,00 | 537,40 | 538,00 | 0,60% | - |
| 26.03.2025 | 535,60 | 535,60 | 534,80 | 534,80 | 1,10% | - |
| 25.03.2025 | 532,40 | 532,40 | 529,00 | 529,00 | 0,23% | - |
| 24.03.2025 | 530,20 | 530,20 | 527,80 | 527,80 | 1,70% | - |
| 21.03.2025 | 534,60 | 534,60 | 519,00 | 519,00 | -0,92% | 9,00 |
| 20.03.2025 | 531,40 | 531,40 | 523,80 | 523,80 | -0,76% | - |
| 19.03.2025 | 527,80 | 527,80 | 527,80 | 527,80 | 1,42% | - |
| 18.03.2025 | 525,80 | 525,80 | 520,40 | 520,40 | 0,00% | - |
| 17.03.2025 | 520,40 | 520,40 | 520,40 | 520,40 | 0,27% | - |
| 14.03.2025 | 520,80 | 520,80 | 519,00 | 519,00 | 0,78% | - |
| 13.03.2025 | 519,00 | 519,00 | 515,00 | 515,00 | 0,43% | 2,00 |
| 12.03.2025 | 519,20 | 519,20 | 512,80 | 512,80 | 0,12% | - |
| 11.03.2025 | 525,00 | 525,00 | 512,20 | 512,20 | -4,01% | - |
| 10.03.2025 | 540,00 | 540,00 | 533,60 | 533,60 | -0,22% | - |
| 07.03.2025 | 542,80 | 542,80 | 534,80 | 534,80 | -0,22% | - |
| 06.03.2025 | 547,40 | 547,40 | 536,00 | 536,00 | -0,59% | - |
| 05.03.2025 | 550,40 | 550,40 | 539,20 | 539,20 | -2,53% | - |
| 04.03.2025 | 557,40 | 557,40 | 553,20 | 553,20 | 2,56% | - |
| 03.03.2025 | 561,00 | 561,00 | 539,40 | 539,40 | -1,53% | - |
| 28.02.2025 | 549,80 | 554,20 | 547,80 | 547,80 | -0,15% | 2,00 |
| 27.02.2025 | 549,00 | 549,00 | 548,60 | 548,60 | 0,92% | - |
| 26.02.2025 | 559,20 | 559,20 | 543,60 | 543,60 | -1,09% | - |
| 25.02.2025 | 548,80 | 549,60 | 548,80 | 549,60 | 0,99% | - |
| 24.02.2025 | 548,40 | 548,40 | 544,20 | 544,20 | 0,18% | - |
| 21.02.2025 | 552,80 | 552,80 | 543,20 | 543,20 | -0,88% | - |
| 20.02.2025 | 550,80 | 550,80 | 548,00 | 548,00 | 1,00% | - |
| 19.02.2025 | 547,00 | 547,00 | 542,60 | 542,60 | 0,26% | - |
| 18.02.2025 | 548,80 | 548,80 | 541,20 | 541,20 | -1,38% | - |
| 17.02.2025 | 543,00 | 548,80 | 543,00 | 548,80 | 1,40% | 27,00 |
| 14.02.2025 | 547,20 | 547,20 | 541,20 | 541,20 | 0,00% | - |
| 13.02.2025 | 543,20 | 543,20 | 541,20 | 541,20 | -0,55% | - |
| 12.02.2025 | 559,60 | 559,60 | 544,20 | 544,20 | -1,13% | - |
| 11.02.2025 | 555,00 | 555,00 | 550,40 | 550,40 | -0,07% | - |
| 10.02.2025 | 554,40 | 554,40 | 548,80 | 550,80 | -1,64% | 3,00 |
| 07.02.2025 | 560,80 | 560,80 | 555,00 | 560,00 | 1,12% | 2,00 |
| 06.02.2025 | 564,00 | 564,00 | 553,80 | 553,80 | 1,28% | 2,00 |
| 05.02.2025 | 548,00 | 548,00 | 546,80 | 546,80 | -0,15% | - |
| 04.02.2025 | 558,40 | 563,20 | 547,60 | 547,60 | -0,58% | 5,00 |
| 03.02.2025 | 554,40 | 554,40 | 550,80 | 550,80 | 0,29% | - |
| 31.01.2025 | 549,20 | 549,20 | 549,20 | 549,20 | -5,21% | - |
| 30.01.2025 | 521,00 | 579,40 | 521,00 | 579,40 | 11,08% | 3,00 |
| 29.01.2025 | 525,60 | 525,60 | 521,60 | 521,60 | 0,85% | - |
| 28.01.2025 | 516,80 | 520,00 | 516,80 | 517,20 | 2,74% | 12,00 |
| 27.01.2025 | 500,40 | 503,40 | 500,40 | 503,40 | 0,00% | - |
| 24.01.2025 | 508,60 | 508,60 | 503,40 | 503,40 | -0,36% | - |
| 23.01.2025 | 512,20 | 512,20 | 505,20 | 505,20 | -0,32% | - |
| 22.01.2025 | 509,00 | 509,00 | 506,80 | 506,80 | 0,76% | - |
| 21.01.2025 | 499,30 | 503,00 | 499,30 | 503,00 | -0,59% | - |
| 20.01.2025 | 506,00 | 506,00 | 506,00 | 506,00 | 0,52% | - |
| 17.01.2025 | 504,20 | 504,20 | 503,40 | 503,40 | 0,68% | - |
| 16.01.2025 | 503,20 | 503,20 | 500,00 | 500,00 | 0,40% | - |
| 15.01.2025 | 495,20 | 498,00 | 495,20 | 498,00 | 1,84% | - |
| 14.01.2025 | 495,20 | 495,20 | 489,00 | 489,00 | -0,61% | - |
| 13.01.2025 | 490,30 | 492,00 | 490,30 | 492,00 | -0,71% | - |
| 10.01.2025 | 494,90 | 495,50 | 494,90 | 495,50 | 0,36% | - |
| 09.01.2025 | 493,70 | 493,70 | 493,70 | 493,70 | 0,14% | - |
| 08.01.2025 | 489,60 | 493,00 | 489,60 | 493,00 | 1,44% | - |
| 07.01.2025 | 484,00 | 486,00 | 484,00 | 486,00 | -0,53% | 12,00 |
| 06.01.2025 | 497,90 | 497,90 | 488,60 | 488,60 | -1,57% | - |
| 03.01.2025 | 498,90 | 498,90 | 496,40 | 496,40 | -0,92% | - |
| 02.01.2025 | 501,60 | 501,60 | 501,00 | 501,00 | 0,38% | - |
| 30.12.2024 | 499,10 | 499,10 | 499,10 | 499,10 | 0,58% | - |
| 27.12.2024 | 505,20 | 508,40 | 496,20 | 496,20 | -1,66% | 12,00 |
| 23.12.2024 | 504,60 | 504,60 | 504,60 | 504,60 | 0,56% | - |
| 20.12.2024 | 501,80 | 501,80 | 501,80 | 501,80 | -1,76% | - |
| 19.12.2024 | 506,60 | 510,80 | 506,60 | 510,80 | 0,16% | 5,00 |
| 18.12.2024 | 510,60 | 511,00 | 510,00 | 510,00 | -0,78% | 23,00 |
| 17.12.2024 | 514,00 | 514,00 | 514,00 | 514,00 | -0,58% | - |
| 16.12.2024 | 516,40 | 517,00 | 516,40 | 517,00 | 0,43% | 6,00 |
| 13.12.2024 | 522,80 | 522,80 | 514,80 | 514,80 | -1,11% | - |
| 12.12.2024 | 520,60 | 520,60 | 520,60 | 520,60 | -0,15% | - |
| 11.12.2024 | 522,00 | 522,00 | 521,40 | 521,40 | 2,16% | - |
| 10.12.2024 | 518,80 | 518,80 | 510,40 | 510,40 | -0,58% | - |
| 09.12.2024 | 521,20 | 521,20 | 513,40 | 513,40 | -0,85% | - |
| 06.12.2024 | 526,20 | 526,20 | 517,80 | 517,80 | -1,33% | - |
| 05.12.2024 | 530,00 | 530,00 | 524,80 | 524,80 | -1,80% | - |
| 04.12.2024 | 539,00 | 539,00 | 534,40 | 534,40 | 0,98% | - |
| 03.12.2024 | 540,60 | 540,60 | 529,20 | 529,20 | -0,79% | 2,00 |
| 02.12.2024 | 537,40 | 542,00 | 533,40 | 533,40 | 0,15% | 60,00 |
| 29.11.2024 | 531,00 | 532,60 | 531,00 | 532,60 | -0,34% | - |
| 28.11.2024 | 534,40 | 534,40 | 534,40 | 534,40 | 1,52% | - |
| 27.11.2024 | 535,20 | 535,20 | 526,40 | 526,40 | 0,08% | - |
| 26.11.2024 | 531,80 | 531,80 | 526,00 | 526,00 | -0,79% | - |
| 25.11.2024 | 530,40 | 530,40 | 530,20 | 530,20 | -0,45% | - |
| 22.11.2024 | 528,60 | 532,60 | 528,60 | 532,60 | 1,12% | - |
| 21.11.2024 | 522,60 | 529,00 | 516,00 | 526,70 | 2,27% | - |
| 20.11.2024 | 517,80 | 517,80 | 515,00 | 515,00 | 1,18% | - |
| 19.11.2024 | 519,00 | 519,00 | 509,00 | 509,00 | -0,74% | - |
| 18.11.2024 | 519,40 | 519,40 | 512,80 | 512,80 | -2,29% | - |
| 15.11.2024 | 531,00 | 531,00 | 524,80 | 524,80 | -1,17% | - |
| 14.11.2024 | 540,80 | 540,80 | 531,00 | 531,00 | 0,42% | - |
| 13.11.2024 | 529,40 | 529,40 | 528,80 | 528,80 | 0,57% | - |
| 12.11.2024 | 530,00 | 530,00 | 525,80 | 525,80 | -1,31% | 1,00 |
| 11.11.2024 | 530,20 | 532,80 | 530,20 | 532,80 | 1,22% | - |