548,800€
-0,76%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 554,40 | 556,20 | 546,50 | 548,60 | -0,92% | - |
| 20.02.2025 | 552,50 | 554,60 | 541,00 | 553,70 | 0,16% | - |
| 19.02.2025 | 547,90 | 555,10 | 543,20 | 552,80 | 0,86% | - |
| 18.02.2025 | 549,40 | 550,20 | 541,10 | 548,10 | -0,11% | - |
| 17.02.2025 | 546,90 | 549,10 | 546,80 | 548,70 | 0,40% | - |
| 14.02.2025 | 549,00 | 550,50 | 545,70 | 546,50 | -0,29% | - |
| 13.02.2025 | 544,20 | 551,90 | 542,30 | 548,10 | 0,51% | - |
| 12.02.2025 | 560,70 | 561,30 | 544,50 | 545,30 | -2,75% | - |
| 11.02.2025 | 556,20 | 561,70 | 548,10 | 560,70 | 0,61% | - |
| 10.02.2025 | 555,90 | 560,10 | 552,90 | 557,30 | 0,49% | - |
| 07.02.2025 | 562,10 | 563,70 | 553,80 | 554,60 | -1,21% | - |
| 06.02.2025 | 560,50 | 563,50 | 557,40 | 561,40 | 0,48% | - |
| 05.02.2025 | 552,00 | 559,30 | 547,20 | 558,70 | 0,45% | - |
| 04.02.2025 | 559,70 | 560,40 | 524,95 | 556,20 | -0,77% | - |
| 03.02.2025 | 555,90 | 565,30 | 553,10 | 560,50 | 1,12% | - |
| 31.01.2025 | 550,20 | 560,10 | 547,10 | 554,30 | 1,04% | - |
| 30.01.2025 | 522,20 | 560,60 | 522,20 | 548,60 | 5,12% | - |
| 29.01.2025 | 526,50 | 529,50 | 520,80 | 521,90 | -0,95% | - |
| 28.01.2025 | 516,80 | 531,50 | 514,40 | 526,90 | 2,07% | - |
| 27.01.2025 | 505,20 | 517,10 | 496,50 | 516,20 | 1,98% | 4,00 |
| 24.01.2025 | 509,80 | 510,30 | 504,60 | 506,20 | -1,09% | - |
| 23.01.2025 | 513,10 | 514,80 | 507,00 | 511,80 | -0,29% | 12,00 |
| 22.01.2025 | 510,10 | 514,40 | 507,50 | 513,30 | 0,81% | 84,00 |
| 21.01.2025 | 504,50 | 511,30 | 497,75 | 509,20 | 1,17% | - |
| 20.01.2025 | 506,80 | 507,40 | 502,60 | 503,30 | -0,96% | - |
| 17.01.2025 | 505,10 | 520,10 | 503,30 | 508,20 | 0,85% | 4,00 |
| 16.01.2025 | 503,90 | 506,40 | 500,55 | 503,90 | 0,18% | - |
| 15.01.2025 | 496,40 | 505,70 | 494,10 | 503,00 | 1,47% | - |
| 14.01.2025 | 496,30 | 498,80 | 490,80 | 495,70 | -0,29% | - |
| 13.01.2025 | 491,40 | 499,85 | 489,25 | 497,15 | 1,32% | - |
| 10.01.2025 | 495,35 | 498,50 | 489,75 | 490,65 | -0,82% | 30,00 |
| 09.01.2025 | 494,70 | 495,65 | 493,70 | 494,70 | 0,01% | - |
| 08.01.2025 | 490,70 | 496,65 | 488,90 | 494,65 | 1,05% | - |
| 07.01.2025 | 487,00 | 495,30 | 485,95 | 489,50 | 0,28% | - |
| 06.01.2025 | 499,05 | 499,05 | 485,75 | 488,15 | -2,23% | - |
| 03.01.2025 | 499,65 | 505,10 | 498,05 | 499,30 | -0,26% | - |
| 02.01.2025 | 503,00 | 509,50 | 499,90 | 500,60 | 0,65% | - |
| 30.12.2024 | 501,60 | 502,30 | 496,85 | 497,35 | -1,04% | - |
| 27.12.2024 | 506,00 | 507,10 | 492,50 | 502,60 | -0,34% | - |
| 23.12.2024 | 504,90 | 506,10 | 502,00 | 504,30 | 0,08% | - |
| 20.12.2024 | 502,80 | 509,00 | 497,80 | 503,90 | 0,14% | - |
| 19.12.2024 | 508,00 | 512,80 | 502,60 | 503,20 | -0,98% | - |
| 18.12.2024 | 511,70 | 515,50 | 507,40 | 508,20 | -0,68% | - |
| 17.12.2024 | 515,00 | 519,00 | 510,90 | 511,70 | -0,83% | - |
| 16.12.2024 | 517,40 | 523,70 | 514,60 | 516,00 | -0,41% | - |
| 13.12.2024 | 524,00 | 524,80 | 515,20 | 518,10 | -1,09% | - |
| 12.12.2024 | 522,20 | 527,30 | 520,00 | 523,80 | -0,11% | 15,00 |
| 11.12.2024 | 522,00 | 528,10 | 520,30 | 524,40 | 0,48% | - |
| 10.12.2024 | 519,40 | 525,90 | 513,00 | 521,90 | 0,42% | - |
| 09.12.2024 | 522,30 | 522,40 | 517,20 | 519,70 | -0,38% | 100,00 |
| 06.12.2024 | 527,30 | 528,80 | 508,00 | 521,70 | -1,01% | 196,00 |
| 05.12.2024 | 545,10 | 545,10 | 520,20 | 527,00 | -3,87% | - |
| 04.12.2024 | 540,00 | 552,40 | 539,60 | 548,20 | 1,61% | - |
| 03.12.2024 | 541,60 | 541,80 | 529,90 | 539,50 | -0,37% | 120,00 |
| 02.12.2024 | 537,10 | 542,50 | 535,80 | 541,50 | 5,81% | - |
| 29.11.2024 | 532,80 | 540,40 | 502,10 | 511,75 | -4,18% | - |
| 28.11.2024 | 535,50 | 537,20 | 534,10 | 534,10 | 0,00% | 4,00 |
| 27.11.2024 | 536,40 | 536,40 | 527,00 | 534,10 | -0,39% | - |
| 26.11.2024 | 532,60 | 536,80 | 527,30 | 536,20 | 0,83% | - |
| 25.11.2024 | 536,60 | 539,80 | 529,90 | 531,80 | -1,19% | - |
| 22.11.2024 | 529,20 | 539,70 | 528,60 | 538,20 | 1,70% | - |
| 21.11.2024 | 521,10 | 529,80 | 520,20 | 529,20 | 1,57% | - |
| 20.11.2024 | 518,90 | 523,70 | 518,40 | 521,00 | 0,75% | - |
| 19.11.2024 | 518,80 | 520,60 | 507,60 | 517,10 | -0,31% | - |
| 18.11.2024 | 520,40 | 520,40 | 515,90 | 518,70 | -0,36% | 4,00 |
| 15.11.2024 | 533,00 | 536,30 | 519,40 | 520,60 | -3,05% | - |
| 14.11.2024 | 540,80 | 546,60 | 535,70 | 537,00 | -0,72% | - |
| 13.11.2024 | 530,40 | 543,00 | 530,20 | 540,90 | 1,69% | - |
| 12.11.2024 | 530,90 | 533,40 | 527,20 | 531,90 | 0,34% | - |
| 11.11.2024 | 530,40 | 538,50 | 530,10 | 530,10 | 0,13% | - |
| 08.11.2024 | 531,10 | 534,60 | 528,00 | 529,40 | -0,08% | - |
| 07.11.2024 | 526,00 | 531,20 | 521,70 | 529,80 | 0,74% | - |
| 06.11.2024 | 514,70 | 528,50 | 510,60 | 525,90 | 5,89% | - |
| 05.11.2024 | 498,80 | 500,60 | 494,40 | 496,65 | -0,34% | - |
| 04.11.2024 | 496,55 | 498,35 | 492,90 | 498,35 | 8,43% | - |
| 01.11.2024 | 494,30 | 500,90 | 459,45 | 459,60 | -4,36% | - |
| 31.10.2024 | 502,30 | 504,60 | 462,65 | 480,55 | -4,37% | - |
| 30.10.2024 | 506,60 | 509,30 | 500,75 | 502,50 | -0,84% | - |
| 29.10.2024 | 504,20 | 511,70 | 502,60 | 506,75 | 0,70% | - |
| 28.10.2024 | 503,90 | 504,60 | 500,65 | 503,25 | 0,23% | - |
| 25.10.2024 | 500,80 | 506,00 | 499,50 | 502,10 | 0,23% | 30,00 |
| 24.10.2024 | 502,40 | 509,40 | 500,95 | 500,95 | -0,53% | - |
| 23.10.2024 | 509,70 | 519,00 | 496,05 | 503,60 | -1,53% | - |
| 22.10.2024 | 513,70 | 514,80 | 510,00 | 511,40 | -0,64% | - |
| 21.10.2024 | 513,30 | 514,90 | 509,40 | 514,70 | 0,31% | - |
| 18.10.2024 | 519,80 | 520,80 | 513,10 | 513,10 | -1,50% | - |
| 17.10.2024 | 516,00 | 523,30 | 515,80 | 520,90 | 0,89% | - |
| 16.10.2024 | 510,70 | 516,90 | 507,20 | 516,30 | 1,08% | - |
| 15.10.2024 | 508,70 | 514,40 | 502,50 | 510,80 | 0,59% | - |
| 14.10.2024 | 504,20 | 508,70 | 502,65 | 507,80 | 0,63% | - |
| 11.10.2024 | 493,10 | 504,90 | 491,85 | 504,60 | 2,23% | - |
| 10.10.2024 | 498,60 | 499,05 | 493,60 | 493,60 | -1,08% | - |
| 09.10.2024 | 494,30 | 502,70 | 491,85 | 499,00 | 0,90% | - |
| 08.10.2024 | 488,85 | 495,05 | 487,90 | 494,55 | 0,86% | - |
| 07.10.2024 | 496,15 | 496,55 | 489,90 | 490,35 | -1,23% | - |
| 04.10.2024 | 498,10 | 504,00 | 495,15 | 496,45 | -0,21% | - |
| 03.10.2024 | 499,05 | 501,10 | 494,35 | 497,50 | -0,25% | - |
| 02.10.2024 | 494,20 | 499,45 | 493,00 | 498,75 | 0,70% | - |
| 01.10.2024 | 499,05 | 503,80 | 494,60 | 495,30 | -0,89% | - |
| 30.09.2024 | 495,85 | 500,20 | 492,75 | 499,75 | 0,76% | - |