493,500€
0,96%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 492,10 | 494,00 | 486,15 | 493,50 | 0,60% | - |
| 25.04.2025 | 493,30 | 494,00 | 485,50 | 490,55 | -0,18% | - |
| 24.04.2025 | 483,85 | 494,00 | 480,05 | 491,45 | 1,03% | - |
| 23.04.2025 | 491,50 | 497,95 | 483,60 | 486,45 | 0,82% | - |
| 22.04.2025 | 468,05 | 483,25 | 467,95 | 482,50 | -1,52% | - |
| 17.04.2025 | 493,75 | 497,75 | 483,05 | 489,95 | 0,28% | - |
| 16.04.2025 | 494,35 | 510,60 | 484,15 | 488,60 | -2,79% | - |
| 15.04.2025 | 497,50 | 506,00 | 496,70 | 502,60 | 0,81% | - |
| 14.04.2025 | 494,00 | 503,90 | 492,00 | 498,55 | 0,97% | 90,00 |
| 11.04.2025 | 491,25 | 500,05 | 475,95 | 493,75 | 0,64% | - |
| 10.04.2025 | 505,10 | 506,80 | 475,15 | 490,60 | -2,99% | - |
| 09.04.2025 | 464,40 | 508,20 | 463,65 | 505,70 | 6,64% | - |
| 08.04.2025 | 492,75 | 499,60 | 468,30 | 474,20 | -2,83% | - |
| 07.04.2025 | 478,85 | 500,50 | 474,75 | 488,00 | -1,46% | - |
| 04.04.2025 | 522,80 | 524,20 | 493,60 | 495,25 | -5,67% | - |
| 03.04.2025 | 530,10 | 531,20 | 516,20 | 525,00 | -3,47% | - |
| 02.04.2025 | 546,70 | 547,70 | 539,70 | 543,90 | -0,66% | - |
| 01.04.2025 | 543,40 | 549,50 | 540,00 | 547,50 | 0,42% | 15,00 |
| 31.03.2025 | 537,70 | 546,30 | 535,40 | 545,20 | -2,80% | - |
| 28.03.2025 | 548,20 | 560,90 | 536,00 | 560,90 | -0,46% | - |
| 27.03.2025 | 542,80 | 563,50 | 537,80 | 563,50 | 3,07% | - |
| 26.03.2025 | 536,60 | 546,80 | 527,00 | 546,70 | 0,74% | - |
| 25.03.2025 | 533,50 | 542,70 | 524,90 | 542,70 | 4,53% | - |
| 24.03.2025 | 531,30 | 537,40 | 519,00 | 519,20 | 0,41% | - |
| 21.03.2025 | 531,30 | 531,30 | 506,55 | 517,10 | 0,37% | 4,00 |
| 20.03.2025 | 531,40 | 534,80 | 515,05 | 515,20 | -0,60% | - |
| 19.03.2025 | 528,30 | 534,40 | 518,10 | 518,30 | 3,96% | - |
| 18.03.2025 | 526,50 | 529,10 | 498,35 | 498,55 | -0,21% | 1,00 |
| 17.03.2025 | 521,00 | 530,10 | 499,40 | 499,60 | -1,44% | - |
| 14.03.2025 | 521,50 | 526,30 | 495,05 | 506,90 | -4,79% | - |
| 13.03.2025 | 519,00 | 532,50 | 487,25 | 532,40 | 23,61% | - |
| 12.03.2025 | 519,80 | 525,60 | 430,65 | 430,70 | 5,38% | - |
| 11.03.2025 | 532,50 | 532,70 | 408,70 | 408,70 | -23,15% | - |
| 10.03.2025 | 541,00 | 545,70 | 495,80 | 531,80 | -1,95% | - |
| 07.03.2025 | 543,50 | 545,40 | 532,30 | 542,40 | -0,53% | - |
| 06.03.2025 | 550,10 | 550,10 | 538,10 | 545,30 | -0,91% | - |
| 05.03.2025 | 553,10 | 553,30 | 535,40 | 550,30 | -0,18% | - |
| 04.03.2025 | 559,70 | 560,60 | 550,10 | 551,30 | -1,25% | - |
| 03.03.2025 | 561,90 | 565,00 | 556,50 | 558,30 | -0,85% | - |
| 28.02.2025 | 551,20 | 564,30 | 550,70 | 563,10 | 2,46% | - |
| 27.02.2025 | 550,10 | 557,00 | 549,60 | 549,60 | 0,24% | - |
| 26.02.2025 | 560,30 | 561,70 | 547,10 | 548,30 | -1,84% | - |
| 25.02.2025 | 550,60 | 565,70 | 549,10 | 558,60 | 1,34% | - |
| 24.02.2025 | 548,00 | 554,20 | 545,90 | 551,20 | 0,47% | - |
| 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% | - |