485,700€
-1,70%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 488,60 | 493,50 | 486,70 | 486,70 | -1,50% | 25,00 |
| 12.06.2025 | 490,00 | 494,70 | 490,00 | 494,10 | -0,80% | 17,00 |
| 11.06.2025 | 497,50 | 498,80 | 497,50 | 498,10 | -0,82% | 53,00 |
| 10.06.2025 | 498,60 | 502,20 | 498,60 | 502,20 | 0,62% | 13,00 |
| 09.06.2025 | 502,80 | 502,80 | 499,10 | 499,10 | -0,85% | 18,00 |
| 06.06.2025 | 498,30 | 505,60 | 498,30 | 503,40 | 0,86% | 20,00 |
| 05.06.2025 | 499,10 | 499,10 | 499,10 | 499,10 | 0,52% | 1,00 |
| 04.06.2025 | 500,80 | 500,80 | 494,40 | 496,50 | 0,26% | 2.142,00 |
| 03.06.2025 | 496,50 | 496,50 | 495,20 | 495,20 | -0,06% | 14,00 |
| 02.06.2025 | 497,80 | 497,80 | 494,40 | 495,50 | -1,22% | 20,00 |
| 30.05.2025 | 501,60 | 501,60 | 501,60 | 501,60 | -1,07% | 20,00 |
| 29.05.2025 | 506,20 | 507,00 | 506,20 | 507,00 | 0,12% | 10,00 |
| 28.05.2025 | 506,40 | 506,40 | 506,40 | 506,40 | -0,08% | 1,00 |
| 27.05.2025 | 505,20 | 506,80 | 504,80 | 506,80 | 0,92% | 58,00 |
| 26.05.2025 | 500,40 | 504,80 | 500,40 | 502,20 | 0,36% | 9,00 |
| 23.05.2025 | 504,20 | 504,20 | 496,80 | 500,40 | -1,38% | 128,00 |
| 22.05.2025 | 504,60 | 507,40 | 504,60 | 507,40 | 0,48% | 2,00 |
| 21.05.2025 | 507,40 | 507,40 | 505,00 | 505,00 | -1,25% | 3,00 |
| 20.05.2025 | 517,00 | 517,40 | 511,40 | 511,40 | -1,04% | 59,00 |
| 19.05.2025 | 512,40 | 516,80 | 512,40 | 516,80 | 0,82% | 3,00 |
| 16.05.2025 | 512,60 | 512,60 | 512,60 | 512,60 | 0,59% | 42,00 |
| 15.05.2025 | 503,20 | 509,60 | 503,20 | 509,60 | 0,63% | 35,00 |
| 14.05.2025 | 514,40 | 514,40 | 506,40 | 506,40 | -2,91% | 7,00 |
| 13.05.2025 | 521,60 | 521,60 | 521,60 | 521,60 | -0,69% | 1,00 |
| 12.05.2025 | 524,00 | 525,40 | 521,80 | 525,20 | 4,50% | 93,00 |
| 09.05.2025 | 502,60 | 502,60 | 502,60 | 502,60 | -2,60% | 38,00 |
| 08.05.2025 | 510,60 | 516,00 | 508,80 | 516,00 | 1,69% | 5,00 |
| 07.05.2025 | 505,00 | 507,40 | 501,20 | 507,40 | 0,83% | 68,00 |
| 06.05.2025 | 502,20 | 504,80 | 502,20 | 503,20 | -0,36% | 221,00 |
| 05.05.2025 | 497,10 | 505,00 | 495,00 | 505,00 | 0,96% | 190,00 |
| 02.05.2025 | 492,90 | 500,20 | 489,90 | 500,20 | 3,78% | 107,00 |
| 30.04.2025 | 491,00 | 491,00 | 482,00 | 482,00 | -1,29% | 24,00 |
| 29.04.2025 | 487,40 | 488,30 | 485,50 | 488,30 | 1,01% | 5,00 |
| 28.04.2025 | 492,10 | 494,90 | 483,30 | 483,40 | -1,57% | 2.322,00 |
| 25.04.2025 | 492,60 | 493,00 | 490,50 | 491,10 | 1,85% | 28,00 |
| 24.04.2025 | 480,90 | 484,30 | 480,90 | 482,20 | -1,85% | 84,00 |
| 23.04.2025 | 490,00 | 495,80 | 489,00 | 491,30 | 1,74% | 112,00 |
| 22.04.2025 | 469,30 | 482,90 | 469,30 | 482,90 | -2,29% | 89,00 |
| 17.04.2025 | 493,70 | 494,20 | 484,60 | 494,20 | 1,73% | 65,00 |
| 16.04.2025 | 494,60 | 497,10 | 485,80 | 485,80 | -3,42% | 156,00 |
| 15.04.2025 | 501,40 | 506,00 | 500,80 | 503,00 | 0,60% | 61,00 |
| 14.04.2025 | 493,00 | 500,00 | 493,00 | 500,00 | 2,63% | 11,00 |
| 11.04.2025 | 479,60 | 487,80 | 479,60 | 487,20 | -1,04% | 93,00 |
| 10.04.2025 | 503,60 | 505,00 | 479,10 | 492,30 | -2,71% | 348,00 |
| 09.04.2025 | 464,10 | 506,00 | 464,10 | 506,00 | 4,22% | 289,00 |
| 08.04.2025 | 489,50 | 493,10 | 485,50 | 485,50 | -1,54% | 180,00 |
| 07.04.2025 | 465,00 | 495,50 | 460,00 | 493,10 | -0,32% | 233,00 |
| 04.04.2025 | 519,20 | 519,20 | 494,70 | 494,70 | -5,74% | 268,00 |
| 03.04.2025 | 535,00 | 535,00 | 517,00 | 524,80 | -3,42% | 202,00 |
| 02.04.2025 | 545,80 | 547,20 | 540,60 | 543,40 | -0,98% | 93,00 |
| 01.04.2025 | 546,00 | 548,80 | 541,80 | 548,80 | 2,08% | 49,00 |
| 31.03.2025 | 537,80 | 538,20 | 537,60 | 537,60 | -1,90% | 18,00 |
| 28.03.2025 | 548,00 | 548,00 | 548,00 | 548,00 | 0,11% | 5,00 |
| 27.03.2025 | 542,40 | 548,20 | 539,80 | 547,40 | 1,03% | 99,00 |
| 26.03.2025 | 537,60 | 541,80 | 537,60 | 541,80 | 1,61% | 26,00 |
| 25.03.2025 | 533,20 | 533,20 | 533,20 | 533,20 | -0,11% | 2,00 |
| 24.03.2025 | 532,20 | 534,60 | 532,20 | 533,80 | 1,37% | 83,00 |
| 21.03.2025 | 530,00 | 532,00 | 524,20 | 526,60 | -0,57% | 117,00 |
| 20.03.2025 | 530,40 | 534,40 | 528,20 | 529,60 | 0,04% | 139,00 |
| 19.03.2025 | 527,40 | 529,40 | 527,40 | 529,40 | 0,72% | 4,00 |
| 18.03.2025 | 524,60 | 526,60 | 524,20 | 525,60 | 0,31% | 128,00 |
| 17.03.2025 | 521,80 | 525,80 | 521,60 | 524,00 | 0,15% | 4,00 |
| 14.03.2025 | 519,80 | 524,40 | 519,80 | 523,20 | 0,50% | 69,00 |
| 13.03.2025 | 517,40 | 520,60 | 517,40 | 520,60 | -0,04% | 13,00 |
| 12.03.2025 | 523,20 | 523,20 | 520,80 | 520,80 | 0,35% | 25,00 |
| 11.03.2025 | 526,40 | 526,40 | 516,00 | 519,00 | -2,00% | 99,00 |
| 10.03.2025 | 539,20 | 540,20 | 528,60 | 529,60 | -0,90% | 55,00 |
| 07.03.2025 | 544,40 | 545,00 | 534,40 | 534,40 | -1,98% | 74,00 |
| 06.03.2025 | 548,00 | 551,00 | 543,40 | 545,20 | 0,22% | 23,00 |
| 05.03.2025 | 551,20 | 551,20 | 544,00 | 544,00 | -1,77% | 10,00 |
| 04.03.2025 | 555,80 | 560,00 | 553,80 | 553,80 | -1,28% | 89,00 |
| 03.03.2025 | 560,00 | 564,40 | 558,40 | 561,00 | 0,11% | 49,00 |
| 28.02.2025 | 550,40 | 560,40 | 550,40 | 560,40 | 1,85% | 104,00 |
| 27.02.2025 | 551,40 | 551,40 | 550,20 | 550,20 | -1,47% | 19,00 |
| 26.02.2025 | 562,60 | 562,60 | 558,40 | 558,40 | -0,57% | 27,00 |
| 25.02.2025 | 549,40 | 564,80 | 549,40 | 561,60 | 2,18% | 39,00 |
| 24.02.2025 | 547,80 | 552,20 | 547,80 | 549,60 | -0,33% | 90,00 |
| 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 |