498,100€
0,63%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 498,80 | 498,85 | 497,90 | 498,00 | -0,07% | - |
| 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% | - |
| 27.09.2024 | 495,50 | 499,85 | 489,20 | 496,00 | 0,28% | 14,00 |
| 26.09.2024 | 493,45 | 496,30 | 483,45 | 494,60 | 0,37% | - |
| 25.09.2024 | 491,50 | 494,35 | 491,05 | 492,80 | -0,20% | - |
| 24.09.2024 | 501,60 | 502,40 | 492,95 | 493,80 | -1,57% | - |
| 23.09.2024 | 500,60 | 503,80 | 499,85 | 501,70 | 1,50% | - |
| 20.09.2024 | 502,10 | 503,00 | 494,30 | 494,30 | -1,57% | - |
| 19.09.2024 | 497,20 | 506,70 | 496,05 | 502,20 | 1,42% | - |
| 18.09.2024 | 495,95 | 497,25 | 491,25 | 495,15 | -0,18% | - |
| 17.09.2024 | 500,00 | 502,30 | 495,60 | 496,05 | -0,79% | - |
| 16.09.2024 | 497,35 | 501,05 | 496,10 | 500,00 | 0,38% | - |
| 13.09.2024 | 497,55 | 501,05 | 496,00 | 498,10 | 0,03% | 8,00 |
| 12.09.2024 | 499,70 | 501,00 | 493,00 | 497,95 | -0,28% | - |
| 11.09.2024 | 497,90 | 500,85 | 488,70 | 499,35 | -0,29% | - |
| 10.09.2024 | 500,25 | 503,90 | 497,55 | 500,80 | -0,14% | - |
| 09.09.2024 | 496,00 | 502,20 | 495,90 | 501,50 | 1,52% | - |
| 06.09.2024 | 499,45 | 503,80 | 493,10 | 494,00 | -1,06% | - |
| 05.09.2024 | 503,90 | 504,90 | 495,45 | 499,30 | -0,91% | - |
| 04.09.2024 | 498,10 | 504,70 | 498,00 | 503,90 | 0,77% | - |
| 03.09.2024 | 500,50 | 505,70 | 497,70 | 500,05 | -0,19% | - |
| 02.09.2024 | 501,20 | 501,30 | 499,55 | 501,00 | -0,12% | - |
| 30.08.2024 | 500,60 | 503,00 | 497,20 | 501,60 | 0,58% | - |
| 29.08.2024 | 495,60 | 504,90 | 495,40 | 498,70 | 0,71% | 32,00 |
| 28.08.2024 | 494,70 | 498,40 | 494,05 | 495,20 | 0,46% | - |
| 27.08.2024 | 489,40 | 494,15 | 487,65 | 492,95 | 0,65% | 5,00 |
| 26.08.2024 | 489,85 | 494,20 | 488,90 | 489,75 | 0,05% | - |
| 23.08.2024 | 491,65 | 495,05 | 486,10 | 489,50 | -0,43% | - |
| 22.08.2024 | 494,80 | 498,20 | 490,85 | 491,60 | -0,57% | 100,00 |
| 21.08.2024 | 492,85 | 497,35 | 490,30 | 494,40 | 0,48% | - |
| 20.08.2024 | 496,45 | 497,75 | 490,30 | 492,05 | -0,85% | - |
| 19.08.2024 | 496,40 | 497,70 | 493,60 | 496,25 | -0,24% | - |
| 16.08.2024 | 498,50 | 499,40 | 495,80 | 497,45 | -0,11% | - |
| 15.08.2024 | 480,75 | 500,00 | 480,05 | 498,00 | 3,90% | - |
| 14.08.2024 | 478,15 | 479,75 | 473,10 | 479,30 | 0,43% | - |
| 13.08.2024 | 476,35 | 479,10 | 473,70 | 477,25 | 0,43% | - |
| 12.08.2024 | 482,55 | 484,85 | 475,20 | 475,20 | -1,52% | - |
| 09.08.2024 | 479,05 | 483,60 | 475,65 | 482,55 | 0,70% | - |
| 08.08.2024 | 470,55 | 481,85 | 468,85 | 479,20 | 1,58% | 10,00 |
| 07.08.2024 | 478,00 | 482,85 | 471,75 | 471,75 | -0,49% | - |
| 06.08.2024 | 477,35 | 484,15 | 473,25 | 474,05 | 0,31% | - |
| 05.08.2024 | 486,65 | 527,00 | 470,90 | 472,60 | -3,76% | 15,00 |
| 02.08.2024 | 500,95 | 503,60 | 487,25 | 491,05 | -2,70% | - |
| 01.08.2024 | 504,50 | 507,40 | 498,80 | 504,70 | 0,28% | 8,00 |
| 31.07.2024 | 503,70 | 508,00 | 501,60 | 503,30 | -0,14% | - |
| 30.07.2024 | 504,50 | 509,90 | 501,05 | 504,00 | -0,06% | - |
| 29.07.2024 | 507,00 | 510,10 | 502,00 | 504,30 | -0,22% | - |
| 26.07.2024 | 499,85 | 509,40 | 499,80 | 505,40 | 1,30% | - |
| 25.07.2024 | 491,25 | 504,40 | 490,30 | 498,90 | 1,60% | 220,00 |
| 24.07.2024 | 528,10 | 529,20 | 479,75 | 491,05 | -7,23% | 113,00 |
| 23.07.2024 | 529,00 | 533,60 | 522,20 | 529,30 | -0,04% | - |
| 22.07.2024 | 521,50 | 530,00 | 513,80 | 529,50 | 1,53% | - |
| 19.07.2024 | 525,00 | 534,00 | 518,30 | 521,50 | -0,53% | - |
| 18.07.2024 | 523,40 | 526,60 | 517,10 | 524,30 | 0,33% | - |
| 17.07.2024 | 519,80 | 525,30 | 516,20 | 522,60 | 0,48% | 19,00 |
| 16.07.2024 | 513,90 | 520,70 | 510,90 | 520,10 | 1,32% | - |
| 15.07.2024 | 513,60 | 515,60 | 509,00 | 513,30 | 0,21% | - |
| 12.07.2024 | 512,50 | 515,10 | 510,20 | 512,20 | 0,16% | 30,00 |
| 11.07.2024 | 510,30 | 513,50 | 506,10 | 511,40 | 0,18% | - |
| 10.07.2024 | 508,60 | 511,80 | 508,00 | 510,50 | 0,24% | - |
| 09.07.2024 | 514,80 | 517,80 | 508,30 | 509,30 | -0,93% | - |
| 08.07.2024 | 517,60 | 519,20 | 511,30 | 514,10 | -0,56% | - |
| 05.07.2024 | 517,80 | 519,30 | 513,50 | 517,00 | -0,21% | - |
| 04.07.2024 | 518,90 | 520,30 | 517,90 | 518,10 | 2,16% | - |
| 03.07.2024 | 524,10 | 525,40 | 505,20 | 507,15 | -3,29% | - |
| 02.07.2024 | 524,10 | 528,20 | 522,60 | 524,40 | 0,08% | - |
| 01.07.2024 | 525,00 | 528,80 | 522,30 | 524,00 | -0,40% | - |
| 28.06.2024 | 525,30 | 532,50 | 524,40 | 526,10 | 0,23% | - |
| 27.06.2024 | 520,80 | 528,00 | 518,80 | 524,90 | 0,54% | - |
| 26.06.2024 | 526,00 | 527,20 | 521,70 | 522,10 | -0,67% | - |
| 25.06.2024 | 524,50 | 529,40 | 519,90 | 525,60 | 0,27% | - |
| 24.06.2024 | 525,00 | 529,50 | 517,30 | 524,20 | -0,21% | - |
| 21.06.2024 | 522,00 | 531,00 | 521,40 | 525,30 | 0,56% | - |
| 20.06.2024 | 522,60 | 525,20 | 519,70 | 522,40 | 0,21% | - |
| 19.06.2024 | 522,00 | 522,80 | 521,00 | 521,30 | -0,04% | - |