518,700€
0,41%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 517,40 | 520,90 | 515,70 | 520,00 | 0,66% | - |
27.03.2024 | 508,10 | 517,30 | 508,10 | 516,60 | 0,92% | - |
26.03.2024 | 508,20 | 513,10 | 506,40 | 511,90 | 0,67% | 2,00 |
25.03.2024 | 511,50 | 514,50 | 505,90 | 508,50 | -1,28% | 10,00 |
22.03.2024 | 512,30 | 515,90 | 510,30 | 515,10 | 0,27% | 2,00 |
21.03.2024 | 507,40 | 514,30 | 507,40 | 513,70 | 1,30% | - |
20.03.2024 | 507,90 | 512,60 | 507,00 | 507,10 | -0,22% | - |
19.03.2024 | 502,75 | 508,40 | 502,00 | 508,20 | 1,19% | - |
18.03.2024 | 502,35 | 506,70 | 501,30 | 502,20 | -0,03% | - |
15.03.2024 | 503,10 | 504,50 | 498,15 | 502,35 | 0,07% | - |
14.03.2024 | 505,00 | 506,00 | 499,20 | 502,00 | 0,02% | - |
13.03.2024 | 508,20 | 509,80 | 500,30 | 501,90 | -1,20% | - |
12.03.2024 | 506,50 | 511,30 | 505,50 | 508,00 | 0,22% | - |
11.03.2024 | 499,40 | 507,40 | 496,60 | 506,90 | 1,54% | - |
08.03.2024 | 499,00 | 502,70 | 497,40 | 499,20 | 0,03% | - |
07.03.2024 | 495,65 | 503,50 | 493,90 | 499,05 | 0,75% | 5,00 |
06.03.2024 | 494,75 | 500,70 | 491,85 | 495,35 | 0,08% | - |
05.03.2024 | 504,10 | 504,10 | 492,40 | 494,95 | -1,79% | - |
04.03.2024 | 505,50 | 508,10 | 502,30 | 503,95 | -0,31% | 2,00 |
01.03.2024 | 508,50 | 508,50 | 499,85 | 505,50 | 0,30% | - |
29.02.2024 | 499,60 | 504,90 | 498,25 | 504,00 | 0,88% | - |
28.02.2024 | 504,50 | 506,30 | 497,45 | 499,60 | -0,99% | 6,00 |
27.02.2024 | 503,15 | 506,00 | 501,05 | 504,60 | -0,10% | - |
26.02.2024 | 513,70 | 516,30 | 503,60 | 505,10 | -1,92% | - |
23.02.2024 | 512,10 | 517,10 | 512,10 | 515,00 | 0,33% | - |
22.02.2024 | 509,10 | 516,20 | 506,60 | 513,30 | 1,14% | 6,00 |
21.02.2024 | 503,40 | 507,80 | 499,85 | 507,50 | 0,97% | 5,00 |
20.02.2024 | 508,20 | 508,20 | 499,40 | 502,60 | -1,10% | - |
19.02.2024 | 506,40 | 509,00 | 505,80 | 508,20 | 0,40% | - |
16.02.2024 | 508,70 | 510,90 | 505,10 | 506,20 | -0,51% | - |
15.02.2024 | 505,40 | 509,50 | 499,25 | 508,80 | 0,89% | 2,00 |
14.02.2024 | 499,40 | 505,10 | 499,20 | 504,30 | 0,87% | - |
13.02.2024 | 503,40 | 503,70 | 497,00 | 499,95 | -0,69% | 10,00 |
12.02.2024 | 511,50 | 511,80 | 501,30 | 503,40 | -1,24% | - |
09.02.2024 | 506,30 | 510,60 | 504,90 | 509,70 | 0,79% | 8,00 |
08.02.2024 | 509,30 | 513,80 | 501,90 | 505,70 | -0,63% | - |
07.02.2024 | 507,10 | 513,20 | 505,30 | 508,90 | 0,34% | 1,00 |
06.02.2024 | 506,70 | 511,30 | 504,30 | 507,20 | -0,26% | 4,00 |
05.02.2024 | 509,50 | 512,30 | 505,20 | 508,50 | -0,16% | - |
02.02.2024 | 502,00 | 510,70 | 499,40 | 509,30 | 1,17% | - |
01.02.2024 | 496,40 | 503,40 | 493,00 | 503,40 | 1,25% | 20,00 |
31.01.2024 | 519,00 | 520,60 | 486,90 | 497,20 | -4,02% | 63,00 |
30.01.2024 | 513,70 | 518,90 | 507,50 | 518,00 | 0,95% | - |
29.01.2024 | 506,10 | 513,80 | 504,00 | 513,10 | 1,74% | - |
26.01.2024 | 508,70 | 509,40 | 503,20 | 504,30 | -0,83% | - |
25.01.2024 | 503,55 | 510,70 | 501,75 | 508,50 | 1,01% | - |
24.01.2024 | 509,30 | 509,50 | 503,10 | 503,40 | -1,20% | 10,00 |
23.01.2024 | 501,80 | 510,00 | 501,80 | 509,50 | 0,87% | - |
22.01.2024 | 503,50 | 509,70 | 502,35 | 505,10 | 0,39% | - |
19.01.2024 | 497,25 | 503,90 | 497,10 | 503,15 | 1,11% | 1,00 |
18.01.2024 | 493,75 | 499,00 | 491,20 | 497,65 | 0,74% | - |
17.01.2024 | 491,15 | 497,45 | 491,15 | 494,00 | -0,03% | - |
16.01.2024 | 487,55 | 494,85 | 485,90 | 494,15 | 1,35% | 18,00 |
15.01.2024 | 487,90 | 487,90 | 484,85 | 487,55 | -0,09% | - |
12.01.2024 | 484,95 | 489,70 | 482,70 | 488,00 | 0,50% | - |
11.01.2024 | 483,30 | 487,10 | 482,55 | 485,55 | 0,49% | - |
10.01.2024 | 486,30 | 488,00 | 481,30 | 483,20 | -0,68% | - |
09.01.2024 | 483,50 | 487,75 | 480,45 | 486,50 | 0,71% | - |
08.01.2024 | 478,15 | 483,05 | 474,05 | 483,05 | 1,07% | - |
05.01.2024 | 478,95 | 482,60 | 476,10 | 477,95 | -0,17% | - |
04.01.2024 | 486,20 | 488,55 | 478,05 | 478,75 | -1,59% | 12,00 |
03.01.2024 | 488,55 | 494,90 | 486,05 | 486,50 | -0,37% | 4,00 |
02.01.2024 | 489,65 | 497,00 | 485,05 | 488,30 | -0,28% | - |
29.12.2023 | 493,75 | 494,65 | 489,60 | 489,65 | -0,85% | - |
28.12.2023 | 489,60 | 495,40 | 486,00 | 493,85 | 0,94% | - |
27.12.2023 | 493,25 | 496,30 | 488,95 | 489,25 | -0,73% | - |
22.12.2023 | 490,65 | 495,80 | 483,65 | 492,85 | 0,44% | - |
21.12.2023 | 489,15 | 492,40 | 487,35 | 490,70 | 0,23% | - |
20.12.2023 | 493,75 | 495,20 | 487,65 | 489,55 | -0,75% | 5,00 |
19.12.2023 | 494,60 | 497,85 | 490,10 | 493,25 | -0,78% | - |
18.12.2023 | 497,95 | 499,10 | 492,20 | 497,15 | 0,02% | - |
15.12.2023 | 491,65 | 500,30 | 486,85 | 497,05 | 1,39% | 37,00 |
14.12.2023 | 506,50 | 510,00 | 490,00 | 490,25 | -3,15% | 20,00 |
13.12.2023 | 503,45 | 510,80 | 501,85 | 506,20 | 0,59% | - |
12.12.2023 | 501,90 | 505,70 | 496,45 | 503,25 | 0,26% | 11,00 |
11.12.2023 | 498,40 | 512,30 | 498,40 | 501,95 | 0,68% | 16,00 |
08.12.2023 | 495,50 | 499,60 | 492,60 | 498,55 | 0,62% | - |
07.12.2023 | 497,40 | 500,40 | 493,15 | 495,50 | -0,35% | - |
06.12.2023 | 495,95 | 498,65 | 491,45 | 497,25 | 0,26% | - |
05.12.2023 | 495,35 | 496,95 | 491,75 | 495,95 | 0,12% | - |
04.12.2023 | 497,35 | 500,40 | 493,45 | 495,35 | -0,28% | - |
01.12.2023 | 491,25 | 497,30 | 491,25 | 496,75 | 0,48% | - |
30.11.2023 | 479,40 | 495,25 | 479,10 | 494,40 | 3,13% | - |
29.11.2023 | 478,30 | 483,75 | 477,95 | 479,40 | 0,25% | - |
28.11.2023 | 478,80 | 482,90 | 477,50 | 478,20 | -0,17% | - |
27.11.2023 | 480,40 | 483,90 | 477,70 | 479,00 | -0,29% | - |
24.11.2023 | 484,90 | 486,00 | 479,90 | 480,40 | -0,93% | - |
23.11.2023 | 484,25 | 485,85 | 483,75 | 484,90 | -0,11% | - |
22.11.2023 | 483,20 | 488,25 | 476,00 | 485,45 | 0,52% | 33,00 |
21.11.2023 | 479,00 | 484,05 | 477,85 | 482,95 | 0,80% | - |
20.11.2023 | 480,95 | 484,85 | 476,15 | 479,10 | -0,34% | - |
17.11.2023 | 483,40 | 486,40 | 480,60 | 480,75 | -0,60% | - |
16.11.2023 | 480,25 | 485,35 | 476,45 | 483,65 | 0,69% | 2,00 |
15.11.2023 | 482,05 | 488,70 | 479,95 | 480,35 | -0,37% | - |
14.11.2023 | 483,55 | 485,70 | 477,60 | 482,15 | -0,20% | 5,00 |
13.11.2023 | 484,70 | 486,70 | 482,25 | 483,10 | -0,21% | - |
10.11.2023 | 477,85 | 485,40 | 477,25 | 484,10 | 1,20% | 20,00 |
09.11.2023 | 477,20 | 480,35 | 474,75 | 478,35 | 0,33% | - |
08.11.2023 | 473,90 | 480,20 | 473,85 | 476,80 | 0,55% | 25,00 |
07.11.2023 | 473,15 | 474,80 | 468,30 | 474,20 | 1,11% | 14,00 |