485,200€
1,00%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 484,00 | 484,00 | 484,00 | 484,00 | 0,75% | - |
| 03.07.2025 | 479,60 | 480,40 | 479,60 | 480,40 | 0,46% | - |
| 02.07.2025 | 486,30 | 486,30 | 478,20 | 478,20 | -0,27% | - |
| 01.07.2025 | 479,50 | 479,50 | 479,50 | 479,50 | -0,10% | - |
| 30.06.2025 | 481,80 | 481,80 | 480,00 | 480,00 | 0,00% | 3,00 |
| 27.06.2025 | 483,50 | 483,50 | 480,00 | 480,00 | 0,00% | - |
| 26.06.2025 | 484,80 | 484,80 | 480,00 | 480,00 | -1,40% | - |
| 25.06.2025 | 490,90 | 490,90 | 486,80 | 486,80 | 0,60% | - |
| 24.06.2025 | 490,90 | 490,90 | 483,90 | 483,90 | -0,02% | - |
| 23.06.2025 | 486,10 | 486,10 | 484,00 | 484,00 | 0,83% | - |
| 20.06.2025 | 480,00 | 480,00 | 480,00 | 480,00 | 0,00% | - |
| 19.06.2025 | 480,00 | 480,00 | 480,00 | 480,00 | -1,68% | - |
| 18.06.2025 | 488,20 | 488,20 | 488,20 | 488,20 | 0,83% | - |
| 17.06.2025 | 484,20 | 484,20 | 484,20 | 484,20 | -0,14% | - |
| 16.06.2025 | 484,80 | 484,90 | 484,80 | 484,90 | 0,56% | 11,00 |
| 13.06.2025 | 482,20 | 482,20 | 482,20 | 482,20 | -1,87% | - |
| 12.06.2025 | 491,40 | 491,40 | 491,40 | 491,40 | -1,21% | - |
| 11.06.2025 | 503,80 | 503,80 | 497,40 | 497,40 | -0,56% | 7,00 |
| 10.06.2025 | 500,20 | 500,20 | 500,20 | 500,20 | 0,08% | - |
| 09.06.2025 | 499,80 | 499,80 | 499,80 | 499,80 | 0,26% | - |
| 06.06.2025 | 498,50 | 498,50 | 498,50 | 498,50 | 0,38% | - |
| 05.06.2025 | 496,60 | 496,60 | 496,60 | 496,60 | 0,34% | - |
| 04.06.2025 | 494,90 | 494,90 | 494,90 | 494,90 | 0,28% | - |
| 03.06.2025 | 493,50 | 493,50 | 493,50 | 493,50 | -0,38% | - |
| 02.06.2025 | 495,40 | 495,40 | 495,40 | 495,40 | 0,55% | - |
| 30.05.2025 | 492,70 | 492,70 | 492,70 | 492,70 | 0,12% | - |
| 29.05.2025 | 507,00 | 507,00 | 492,10 | 492,10 | -2,17% | 1,00 |
| 28.05.2025 | 505,80 | 505,80 | 503,00 | 503,00 | 0,84% | - |
| 27.05.2025 | 501,80 | 501,80 | 498,80 | 498,80 | -0,32% | - |
| 26.05.2025 | 500,40 | 500,40 | 500,40 | 500,40 | 1,09% | - |
| 23.05.2025 | 501,40 | 501,40 | 495,00 | 495,00 | -1,16% | - |
| 22.05.2025 | 504,60 | 504,60 | 500,80 | 500,80 | 0,36% | - |
| 21.05.2025 | 506,40 | 506,40 | 499,00 | 499,00 | -2,16% | 2,00 |
| 20.05.2025 | 514,00 | 514,00 | 508,60 | 510,00 | -0,43% | 7,00 |
| 19.05.2025 | 514,20 | 514,20 | 512,20 | 512,20 | 0,43% | - |
| 16.05.2025 | 510,60 | 510,60 | 510,00 | 510,00 | 1,03% | - |
| 15.05.2025 | 502,00 | 504,80 | 502,00 | 504,80 | 1,53% | - |
| 14.05.2025 | 515,20 | 515,20 | 497,20 | 497,20 | -2,89% | - |
| 13.05.2025 | 516,80 | 516,80 | 512,00 | 512,00 | -0,19% | - |
| 12.05.2025 | 513,20 | 513,20 | 513,00 | 513,00 | 1,95% | - |
| 09.05.2025 | 511,00 | 511,00 | 503,20 | 503,20 | -0,08% | - |
| 08.05.2025 | 510,00 | 510,00 | 503,60 | 503,60 | 0,56% | - |
| 07.05.2025 | 502,00 | 502,00 | 500,80 | 500,80 | 1,17% | - |
| 06.05.2025 | 502,40 | 502,40 | 495,00 | 495,00 | 0,22% | - |
| 05.05.2025 | 495,40 | 495,40 | 493,90 | 493,90 | -0,04% | - |
| 02.05.2025 | 490,00 | 494,10 | 490,00 | 494,10 | 3,07% | - |
| 30.04.2025 | 486,90 | 486,90 | 479,40 | 479,40 | -0,42% | - |
| 29.04.2025 | 483,30 | 483,30 | 481,40 | 481,40 | -1,86% | - |
| 28.04.2025 | 487,10 | 490,50 | 480,00 | 490,50 | 1,30% | 2,00 |
| 25.04.2025 | 491,90 | 491,90 | 484,20 | 484,20 | 0,25% | - |
| 24.04.2025 | 482,40 | 483,00 | 482,40 | 483,00 | -0,64% | - |
| 23.04.2025 | 486,30 | 486,30 | 486,10 | 486,10 | 3,14% | - |
| 22.04.2025 | 471,40 | 471,40 | 469,80 | 471,30 | -3,20% | 5,00 |
| 17.04.2025 | 491,90 | 491,90 | 486,90 | 486,90 | -0,81% | - |
| 16.04.2025 | 490,90 | 494,10 | 490,90 | 490,90 | -0,39% | 10,00 |
| 15.04.2025 | 496,70 | 496,70 | 492,80 | 492,80 | 1,63% | - |
| 14.04.2025 | 493,00 | 493,00 | 484,90 | 484,90 | 1,08% | 8,00 |
| 11.04.2025 | 489,40 | 489,40 | 479,70 | 479,70 | -3,38% | - |
| 10.04.2025 | 498,80 | 498,80 | 487,30 | 496,50 | 6,36% | 6,00 |
| 09.04.2025 | 471,80 | 471,80 | 466,80 | 466,80 | -4,79% | - |
| 08.04.2025 | 486,20 | 494,30 | 486,20 | 490,30 | 1,01% | 7,00 |
| 07.04.2025 | 472,90 | 485,40 | 472,90 | 485,40 | -5,49% | - |
| 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% | - |