548,500€
0,09%
Echtzeit-Aktienkurs Roper Technologies
Bid:
Ask:
Aktienkurse zur Roper Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 530,00 | 530,00 | 526,40 | 526,40 | 1,62% | - |
| 07.11.2024 | 524,00 | 524,00 | 518,00 | 518,00 | 1,25% | - |
| 06.11.2024 | 506,80 | 514,00 | 506,80 | 511,60 | 3,37% | 4,00 |
| 05.11.2024 | 497,80 | 497,80 | 494,90 | 494,90 | 0,88% | - |
| 04.11.2024 | 495,40 | 495,40 | 490,60 | 490,60 | -0,10% | - |
| 01.11.2024 | 493,50 | 493,50 | 491,10 | 491,10 | -1,43% | - |
| 31.10.2024 | 496,10 | 498,20 | 496,10 | 498,20 | -1,07% | - |
| 30.10.2024 | 506,00 | 506,00 | 503,60 | 503,60 | 0,78% | - |
| 29.10.2024 | 503,40 | 503,40 | 499,70 | 499,70 | 0,58% | - |
| 28.10.2024 | 502,20 | 502,20 | 496,80 | 496,80 | -0,34% | - |
| 25.10.2024 | 499,60 | 499,60 | 498,50 | 498,50 | 0,00% | - |
| 24.10.2024 | 501,40 | 501,40 | 498,50 | 498,50 | 0,79% | - |
| 23.10.2024 | 507,40 | 507,40 | 494,60 | 494,60 | -2,68% | - |
| 22.10.2024 | 512,60 | 512,60 | 508,20 | 508,20 | -0,12% | - |
| 21.10.2024 | 512,20 | 512,20 | 508,80 | 508,80 | -1,32% | - |
| 18.10.2024 | 518,80 | 518,80 | 515,60 | 515,60 | 0,74% | - |
| 17.10.2024 | 515,00 | 515,00 | 511,80 | 511,80 | 1,35% | - |
| 16.10.2024 | 509,40 | 509,40 | 505,00 | 505,00 | -0,04% | - |
| 15.10.2024 | 508,00 | 508,00 | 504,00 | 505,20 | 0,52% | 3,00 |
| 14.10.2024 | 503,60 | 503,60 | 502,60 | 502,60 | 2,76% | - |
| 11.10.2024 | 492,10 | 492,10 | 489,10 | 489,10 | -0,67% | - |
| 10.10.2024 | 497,60 | 497,60 | 492,40 | 492,40 | -0,49% | - |
| 09.10.2024 | 493,10 | 494,80 | 493,10 | 494,80 | 2,06% | - |
| 08.10.2024 | 487,80 | 487,80 | 484,80 | 484,80 | -0,06% | - |
| 07.10.2024 | 495,30 | 495,30 | 485,10 | 485,10 | -1,60% | - |
| 04.10.2024 | 497,00 | 497,10 | 493,00 | 493,00 | -1,00% | 2,00 |
| 03.10.2024 | 498,00 | 498,00 | 498,00 | 498,00 | 1,30% | - |
| 02.10.2024 | 493,10 | 495,00 | 491,60 | 491,60 | -0,16% | 4,00 |
| 01.10.2024 | 496,10 | 496,10 | 492,40 | 492,40 | 1,34% | - |
| 30.09.2024 | 494,70 | 494,70 | 485,90 | 485,90 | -0,88% | - |