557,224$
-0,44%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 559,24 | 559,24 | 551,04 | 557,70 | -0,35% | 671.093,00 |
| 24.04.2025 | 551,12 | 561,43 | 548,00 | 559,66 | 1,56% | 674.272,00 |
| 23.04.2025 | 555,82 | 564,12 | 550,35 | 551,08 | -0,04% | 623.474,00 |
| 22.04.2025 | 545,58 | 551,79 | 543,55 | 551,30 | 2,23% | 517.643,00 |
| 21.04.2025 | 550,42 | 555,34 | 534,91 | 539,27 | -3,22% | 372.634,00 |
| 17.04.2025 | 561,50 | 564,47 | 556,43 | 557,24 | 0,17% | 343.270,00 |
| 16.04.2025 | 562,58 | 569,89 | 552,53 | 556,27 | -1,91% | 635.202,00 |
| 15.04.2025 | 569,88 | 571,68 | 563,34 | 567,08 | 0,21% | 340.906,00 |
| 14.04.2025 | 568,44 | 570,73 | 558,66 | 565,88 | 1,02% | 378.444,00 |
| 11.04.2025 | 548,75 | 564,72 | 543,32 | 560,16 | 1,92% | 669.076,00 |
| 10.04.2025 | 547,94 | 554,47 | 533,10 | 549,60 | -0,75% | 944.045,00 |
| 09.04.2025 | 517,51 | 556,26 | 513,86 | 553,76 | 6,61% | 1.153.144,00 |
| 08.04.2025 | 534,82 | 541,89 | 513,92 | 519,42 | -2,46% | 806.344,00 |
| 07.04.2025 | 533,05 | 547,69 | 519,52 | 532,54 | -1,71% | 1.109.405,00 |
| 04.04.2025 | 576,78 | 578,34 | 540,76 | 541,80 | -6,54% | 1.672.576,00 |
| 03.04.2025 | 589,86 | 590,50 | 576,81 | 579,70 | -1,81% | 994.410,00 |
| 02.04.2025 | 584,19 | 592,95 | 580,07 | 590,36 | -0,07% | 412.309,00 |
| 01.04.2025 | 585,80 | 593,00 | 584,22 | 590,78 | 0,20% | 438.696,00 |
| 31.03.2025 | 582,83 | 592,01 | 580,19 | 589,58 | 1,19% | 994.758,00 |
| 28.03.2025 | 589,36 | 591,72 | 580,62 | 582,64 | -1,67% | 876.484,00 |
| 27.03.2025 | 587,66 | 594,25 | 578,11 | 592,55 | 1,69% | 627.321,00 |
| 26.03.2025 | 579,56 | 585,27 | 579,56 | 582,71 | 0,63% | 336.491,00 |
| 25.03.2025 | 575,77 | 582,16 | 572,52 | 579,07 | 0,42% | 735.472,00 |
| 24.03.2025 | 577,29 | 579,54 | 574,16 | 576,65 | 0,78% | 568.913,00 |
| 21.03.2025 | 569,92 | 573,09 | 564,26 | 572,18 | -0,57% | 879.815,00 |
| 20.03.2025 | 574,31 | 577,44 | 570,85 | 575,45 | -0,41% | 439.205,00 |
| 19.03.2025 | 579,21 | 580,33 | 572,28 | 577,83 | 0,17% | 488.827,00 |
| 18.03.2025 | 573,84 | 577,38 | 569,66 | 576,86 | 0,22% | 459.797,00 |
| 17.03.2025 | 569,29 | 578,24 | 569,29 | 575,59 | 1,11% | 499.081,00 |
| 14.03.2025 | 566,31 | 571,79 | 565,72 | 569,29 | 1,14% | 428.941,00 |
| 13.03.2025 | 563,44 | 567,90 | 560,78 | 562,88 | -0,62% | 431.875,00 |
| 12.03.2025 | 566,66 | 569,23 | 559,60 | 566,42 | 0,12% | 621.547,00 |
| 11.03.2025 | 576,10 | 576,70 | 563,93 | 565,75 | -1,86% | 611.709,00 |
| 10.03.2025 | 586,83 | 591,16 | 574,08 | 576,45 | -2,03% | 748.722,00 |
| 07.03.2025 | 585,62 | 589,92 | 577,97 | 588,38 | 0,02% | 462.663,00 |
| 06.03.2025 | 589,75 | 592,35 | 582,86 | 588,29 | -0,93% | 569.801,00 |
| 05.03.2025 | 582,57 | 595,17 | 581,99 | 593,81 | 1,54% | 629.127,00 |
| 04.03.2025 | 586,41 | 590,00 | 582,45 | 584,83 | -0,17% | 870.725,00 |
| 03.03.2025 | 588,49 | 592,00 | 583,15 | 585,81 | 0,22% | 710.009,00 |
| 28.02.2025 | 579,05 | 584,93 | 573,66 | 584,50 | 2,10% | 911.149,00 |
| 27.02.2025 | 574,04 | 579,95 | 571,98 | 572,50 | -0,46% | 549.102,00 |
| 26.02.2025 | 585,20 | 586,91 | 574,43 | 575,15 | -2,08% | 646.057,00 |
| 25.02.2025 | 578,14 | 593,91 | 577,09 | 587,34 | 1,87% | 984.014,00 |
| 24.02.2025 | 575,12 | 579,90 | 572,28 | 576,58 | 0,44% | 512.121,00 |
| 21.02.2025 | 579,39 | 580,40 | 573,54 | 574,05 | -1,27% | 634.305,00 |
| 20.02.2025 | 574,96 | 581,88 | 569,01 | 581,42 | 0,76% | 474.682,00 |
| 19.02.2025 | 572,53 | 577,95 | 568,14 | 577,04 | 0,79% | 477.988,00 |
| 18.02.2025 | 572,93 | 574,14 | 569,48 | 572,53 | -0,45% | 550.804,00 |
| 17.02.2025 | 575,06 | 575,26 | 574,17 | 575,10 | 0,27% | - |
| 14.02.2025 | 575,00 | 577,93 | 572,93 | 573,58 | 0,03% | 353.179,00 |
| 13.02.2025 | 569,38 | 575,43 | 565,28 | 573,43 | 1,18% | 400.407,00 |
| 12.02.2025 | 573,63 | 575,82 | 566,46 | 566,76 | -2,51% | 688.509,00 |
| 11.02.2025 | 570,50 | 581,44 | 570,50 | 581,35 | 1,19% | 552.898,00 |
| 10.02.2025 | 573,30 | 575,26 | 567,41 | 574,52 | 0,31% | 569.137,00 |
| 07.02.2025 | 583,45 | 584,44 | 572,58 | 572,76 | -1,83% | 496.633,00 |
| 06.02.2025 | 582,37 | 583,77 | 577,71 | 583,42 | 0,34% | 714.835,00 |
| 05.02.2025 | 578,14 | 582,25 | 573,12 | 581,42 | 0,65% | 484.786,00 |
| 04.02.2025 | 578,07 | 579,61 | 571,16 | 577,67 | 0,11% | 768.127,00 |
| 03.02.2025 | 575,24 | 581,50 | 569,68 | 577,04 | 0,24% | 892.395,00 |
| 31.01.2025 | 572,00 | 581,92 | 570,07 | 575,65 | 0,89% | 1.158.091,00 |
| 30.01.2025 | 565,99 | 584,31 | 561,60 | 570,60 | 5,08% | 1.153.931,00 |
| 29.01.2025 | 547,90 | 549,91 | 542,86 | 543,02 | -1,20% | 691.267,00 |
| 28.01.2025 | 540,11 | 553,25 | 535,69 | 549,62 | 1,53% | 686.055,00 |
| 27.01.2025 | 527,91 | 541,67 | 527,20 | 541,33 | 1,87% | 748.500,00 |
| 24.01.2025 | 532,46 | 535,00 | 529,34 | 531,37 | -0,35% | 385.457,00 |
| 23.01.2025 | 531,10 | 533,36 | 528,03 | 533,24 | -0,23% | 387.632,00 |
| 22.01.2025 | 530,88 | 535,93 | 529,91 | 534,45 | 0,69% | 481.134,00 |
| 21.01.2025 | 524,09 | 531,42 | 523,04 | 530,79 | 1,62% | 686.373,00 |
| 17.01.2025 | 529,06 | 529,06 | 520,07 | 522,32 | 0,62% | 763.769,00 |
| 16.01.2025 | 518,80 | 520,20 | 515,81 | 519,10 | 0,22% | 619.737,00 |
| 15.01.2025 | 517,98 | 521,01 | 513,77 | 517,96 | 1,42% | 1.000.760,00 |
| 14.01.2025 | 506,76 | 511,86 | 505,60 | 510,69 | 0,53% | 535.830,00 |
| 13.01.2025 | 499,47 | 509,86 | 499,47 | 508,00 | 1,05% | 572.715,00 |
| 10.01.2025 | 507,47 | 510,76 | 502,10 | 502,71 | -1,49% | 575.576,00 |
| 08.01.2025 | 507,32 | 511,87 | 504,30 | 510,30 | 0,63% | 960.728,00 |
| 07.01.2025 | 508,47 | 513,66 | 504,53 | 507,10 | 0,00% | 621.714,00 |
| 06.01.2025 | 512,74 | 513,45 | 504,76 | 507,10 | -1,47% | 968.975,00 |
| 03.01.2025 | 520,66 | 520,66 | 513,21 | 514,64 | 0,17% | 478.676,00 |
| 02.01.2025 | 524,70 | 524,70 | 513,62 | 513,79 | -1,17% | 653.431,00 |
| 31.12.2024 | 521,06 | 522,02 | 516,91 | 519,85 | 0,00% | 452.254,00 |
| 30.12.2024 | 519,51 | 521,82 | 513,91 | 519,87 | -0,77% | 357.430,00 |
| 27.12.2024 | 525,06 | 527,59 | 520,21 | 523,91 | -0,63% | 422.367,00 |
| 26.12.2024 | 525,31 | 528,55 | 525,22 | 527,24 | -0,17% | 312.642,00 |
| 24.12.2024 | 522,83 | 528,17 | 521,64 | 528,14 | 0,61% | 228.105,00 |
| 23.12.2024 | 522,91 | 526,25 | 522,05 | 524,94 | -0,09% | 547.202,00 |
| 20.12.2024 | 519,64 | 530,54 | 518,50 | 525,40 | 0,70% | 1.742.123,00 |
| 19.12.2024 | 528,56 | 532,69 | 521,45 | 521,75 | -0,94% | 644.796,00 |
| 18.12.2024 | 536,75 | 538,02 | 526,34 | 526,72 | -1,87% | 841.014,00 |
| 17.12.2024 | 540,82 | 543,65 | 536,40 | 536,75 | -0,98% | 1.086.999,00 |
| 16.12.2024 | 543,04 | 545,85 | 541,78 | 542,04 | -0,30% | 598.226,00 |
| 13.12.2024 | 543,65 | 545,85 | 540,34 | 543,66 | -0,80% | 590.430,00 |
| 12.12.2024 | 549,41 | 552,20 | 545,28 | 548,03 | -0,43% | 324.484,00 |
| 11.12.2024 | 551,88 | 553,46 | 549,71 | 550,39 | 0,17% | 495.725,00 |
| 10.12.2024 | 547,83 | 552,27 | 540,91 | 549,47 | 0,19% | 587.941,00 |
| 09.12.2024 | 549,83 | 551,07 | 547,06 | 548,42 | -0,50% | 528.395,00 |
| 06.12.2024 | 557,00 | 560,00 | 550,06 | 551,20 | -1,20% | 544.767,00 |
| 05.12.2024 | 571,00 | 571,00 | 550,41 | 557,90 | -3,13% | 750.913,00 |
| 04.12.2024 | 571,27 | 580,09 | 567,70 | 575,95 | 1,60% | 699.692,00 |
| 03.12.2024 | 564,28 | 567,51 | 559,78 | 566,86 | -0,31% | 508.989,00 |
| 02.12.2024 | 566,44 | 569,29 | 561,94 | 568,63 | 0,39% | 595.914,00 |