548,600€
-0,80%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 552,60 | 555,20 | 551,40 | 551,40 | -0,29% | 18,00 |
| 20.02.2025 | 550,80 | 553,00 | 550,60 | 553,00 | 0,58% | 24,00 |
| 19.02.2025 | 549,80 | 549,80 | 549,80 | 549,80 | 0,73% | 10,00 |
| 18.02.2025 | 550,20 | 550,80 | 545,80 | 545,80 | -0,29% | 60,00 |
| 17.02.2025 | 548,60 | 549,80 | 546,20 | 547,40 | -0,15% | 39,00 |
| 14.02.2025 | 547,00 | 548,20 | 547,00 | 548,20 | 0,22% | 51,00 |
| 13.02.2025 | 545,00 | 547,00 | 541,80 | 547,00 | -0,26% | 103,00 |
| 12.02.2025 | 560,60 | 560,60 | 548,40 | 548,40 | -1,61% | 129,00 |
| 11.02.2025 | 554,40 | 558,60 | 553,20 | 557,40 | 0,22% | 80,00 |
| 10.02.2025 | 556,20 | 557,80 | 554,20 | 556,20 | -0,32% | 64,00 |
| 07.02.2025 | 562,40 | 563,00 | 558,00 | 558,00 | -0,53% | 16,00 |
| 06.02.2025 | 561,80 | 564,60 | 557,20 | 561,00 | 1,74% | 67,00 |
| 05.02.2025 | 555,00 | 555,00 | 551,40 | 551,40 | -0,90% | 7,00 |
| 04.02.2025 | 555,80 | 559,60 | 554,60 | 556,40 | -0,14% | 117,00 |
| 03.02.2025 | 552,40 | 558,80 | 552,40 | 557,20 | 0,47% | 172,00 |
| 31.01.2025 | 552,80 | 559,40 | 550,00 | 554,60 | 1,20% | 56,00 |
| 30.01.2025 | 521,40 | 559,00 | 521,40 | 548,00 | 4,26% | 186,00 |
| 29.01.2025 | 525,40 | 529,60 | 525,40 | 525,60 | -0,64% | 70,00 |
| 28.01.2025 | 518,00 | 529,00 | 517,00 | 529,00 | 3,08% | 123,00 |
| 27.01.2025 | 500,60 | 513,20 | 497,90 | 513,20 | 1,18% | 173,00 |
| 24.01.2025 | 507,00 | 508,40 | 506,20 | 507,20 | -0,74% | 49,00 |
| 23.01.2025 | 512,40 | 515,00 | 507,80 | 511,00 | -0,27% | 45,00 |
| 22.01.2025 | 508,80 | 513,20 | 508,20 | 512,40 | 0,71% | 31,00 |
| 21.01.2025 | 503,80 | 508,80 | 503,80 | 508,80 | 0,59% | 92,00 |
| 20.01.2025 | 507,80 | 507,80 | 505,80 | 505,80 | -0,39% | 3,00 |
| 17.01.2025 | 504,80 | 513,60 | 504,80 | 507,80 | 0,59% | 173,00 |
| 16.01.2025 | 503,00 | 504,80 | 501,80 | 504,80 | 0,80% | 35,00 |
| 15.01.2025 | 497,20 | 501,20 | 494,70 | 500,80 | 1,56% | 112,00 |
| 14.01.2025 | 495,60 | 498,90 | 492,70 | 493,10 | 0,08% | 542,00 |
| 13.01.2025 | 492,50 | 492,70 | 489,00 | 492,70 | 0,37% | 102,00 |
| 10.01.2025 | 493,70 | 497,10 | 490,30 | 490,90 | -0,61% | 902,00 |
| 09.01.2025 | 496,00 | 496,30 | 493,70 | 493,90 | 0,24% | 12,00 |
| 08.01.2025 | 490,50 | 493,10 | 489,80 | 492,70 | -0,38% | 350,00 |
| 07.01.2025 | 488,00 | 494,60 | 487,20 | 494,60 | 1,31% | 99,00 |
| 06.01.2025 | 500,00 | 500,00 | 486,40 | 488,20 | -2,71% | 101,00 |
| 03.01.2025 | 498,00 | 501,80 | 498,00 | 501,80 | -0,16% | 28,00 |
| 02.01.2025 | 502,80 | 507,60 | 501,20 | 502,60 | 0,66% | 138,00 |
| 30.12.2024 | 499,20 | 501,80 | 499,20 | 499,30 | -0,66% | 24,00 |
| 27.12.2024 | 505,80 | 506,00 | 499,10 | 502,60 | -0,32% | 74,00 |
| 23.12.2024 | 504,00 | 506,60 | 503,40 | 504,20 | -0,40% | 51,00 |
| 20.12.2024 | 500,00 | 507,40 | 497,40 | 506,20 | 0,68% | 155,00 |
| 19.12.2024 | 507,00 | 509,80 | 502,80 | 502,80 | -2,06% | 86,00 |
| 18.12.2024 | 511,00 | 513,40 | 511,00 | 513,40 | -0,12% | 3,00 |
| 17.12.2024 | 513,40 | 517,60 | 513,40 | 514,00 | -0,73% | 46,00 |
| 16.12.2024 | 518,60 | 520,40 | 516,20 | 517,80 | -0,19% | 72,00 |
| 13.12.2024 | 523,40 | 525,80 | 518,80 | 518,80 | -1,07% | 108,00 |
| 12.12.2024 | 522,80 | 526,00 | 522,60 | 524,40 | -0,46% | 120,00 |
| 11.12.2024 | 526,80 | 526,80 | 526,80 | 526,80 | 1,04% | 1,00 |
| 10.12.2024 | 518,80 | 523,60 | 513,20 | 521,40 | 0,54% | 109,00 |
| 09.12.2024 | 523,60 | 523,60 | 518,60 | 518,60 | -0,73% | 91,00 |
| 06.12.2024 | 525,60 | 525,60 | 522,40 | 522,40 | -0,80% | 10,00 |
| 05.12.2024 | 547,00 | 547,00 | 523,20 | 526,60 | -4,36% | 228,00 |
| 04.12.2024 | 541,00 | 550,60 | 539,80 | 550,60 | 2,61% | 134,00 |
| 03.12.2024 | 539,60 | 539,80 | 533,80 | 536,60 | -0,52% | 48,00 |
| 02.12.2024 | 536,40 | 542,60 | 536,40 | 539,40 | 0,33% | 82,00 |
| 29.11.2024 | 535,40 | 538,80 | 534,60 | 537,60 | 0,30% | 91,00 |
| 28.11.2024 | 536,80 | 536,80 | 536,00 | 536,00 | 0,15% | 89,00 |
| 27.11.2024 | 534,60 | 535,20 | 534,60 | 535,20 | -0,15% | 30,00 |
| 26.11.2024 | 530,80 | 536,00 | 527,60 | 536,00 | 0,98% | 151,00 |
| 25.11.2024 | 536,00 | 540,40 | 530,80 | 530,80 | -1,30% | 83,00 |
| 22.11.2024 | 530,00 | 538,60 | 528,80 | 537,80 | 1,82% | 59,00 |
| 21.11.2024 | 522,20 | 528,20 | 522,20 | 528,20 | 1,93% | 25,00 |
| 19.11.2024 | 518,00 | 518,20 | 514,80 | 518,20 | 0,00% | 27,00 |
| 18.11.2024 | 517,40 | 519,60 | 517,00 | 518,20 | -0,38% | 57,00 |
| 15.11.2024 | 533,00 | 533,60 | 520,20 | 520,20 | -2,98% | 35,00 |
| 14.11.2024 | 542,80 | 546,60 | 536,20 | 536,20 | 0,41% | 111,00 |
| 13.11.2024 | 532,20 | 534,00 | 532,20 | 534,00 | 0,45% | 44,00 |
| 12.11.2024 | 530,00 | 533,20 | 530,00 | 531,60 | -0,78% | 94,00 |
| 11.11.2024 | 529,60 | 535,80 | 529,60 | 535,80 | 0,64% | 46,00 |
| 08.11.2024 | 533,80 | 533,80 | 531,00 | 532,40 | 0,45% | 45,00 |
| 07.11.2024 | 525,20 | 530,00 | 523,00 | 530,00 | 0,95% | 120,00 |
| 06.11.2024 | 516,20 | 525,00 | 510,00 | 525,00 | 6,02% | 170,00 |
| 05.11.2024 | 499,40 | 499,40 | 495,20 | 495,20 | 0,16% | 13,00 |
| 04.11.2024 | 497,70 | 497,70 | 493,70 | 494,40 | -0,90% | 57,00 |
| 01.11.2024 | 496,60 | 499,50 | 494,00 | 498,90 | 0,54% | 96,00 |
| 31.10.2024 | 500,60 | 501,40 | 496,20 | 496,20 | -1,43% | 60,00 |
| 30.10.2024 | 503,40 | 503,40 | 503,40 | 503,40 | -1,18% | 1,00 |
| 29.10.2024 | 502,80 | 510,60 | 502,20 | 509,40 | 1,07% | 39,00 |
| 28.10.2024 | 502,80 | 504,00 | 500,00 | 504,00 | 0,12% | 51,00 |
| 25.10.2024 | 503,00 | 503,40 | 503,00 | 503,40 | -0,71% | 12,00 |
| 24.10.2024 | 502,20 | 507,00 | 502,20 | 507,00 | 1,60% | 45,00 |
| 23.10.2024 | 512,60 | 520,00 | 499,00 | 499,00 | -2,58% | 45,00 |
| 22.10.2024 | 511,60 | 513,80 | 511,60 | 512,20 | -0,35% | 35,00 |
| 18.10.2024 | 518,60 | 521,60 | 514,00 | 514,00 | -1,23% | 6,00 |
| 17.10.2024 | 517,60 | 520,40 | 517,60 | 520,40 | 1,32% | 45,00 |
| 16.10.2024 | 509,40 | 513,60 | 509,20 | 513,60 | 0,63% | 23,00 |
| 15.10.2024 | 510,20 | 514,60 | 510,20 | 510,40 | 0,39% | 78,00 |
| 14.10.2024 | 503,40 | 508,80 | 503,40 | 508,40 | 1,52% | 26,00 |
| 11.10.2024 | 494,10 | 500,80 | 491,60 | 500,80 | 0,76% | 181,00 |
| 10.10.2024 | 497,60 | 498,30 | 496,90 | 497,00 | -1,07% | 73,00 |
| 09.10.2024 | 493,20 | 502,40 | 492,00 | 502,40 | 2,89% | 56,00 |
| 08.10.2024 | 487,40 | 488,80 | 487,40 | 488,30 | -0,45% | 12,00 |
| 07.10.2024 | 495,20 | 496,50 | 489,90 | 490,50 | -1,45% | 94,00 |
| 04.10.2024 | 497,10 | 504,60 | 496,00 | 497,70 | 0,22% | 68,00 |
| 03.10.2024 | 496,60 | 496,60 | 494,30 | 496,60 | 0,32% | 4,00 |
| 02.10.2024 | 492,50 | 495,00 | 492,50 | 495,00 | -0,48% | 25,00 |
| 01.10.2024 | 498,10 | 501,00 | 496,00 | 497,40 | -0,36% | 97,00 |
| 30.09.2024 | 493,40 | 499,20 | 493,40 | 499,20 | 1,22% | 133,00 |
| 27.09.2024 | 493,20 | 493,20 | 493,20 | 493,20 | 0,08% | 20,00 |
| 26.09.2024 | 493,40 | 493,50 | 480,10 | 492,80 | -0,02% | 237,00 |