501,250€
1,65%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 492,10 | 501,60 | 491,95 | 501,30 | 1,16% | - |
| 18.04.2024 | 494,15 | 501,65 | 490,85 | 495,55 | 0,37% | 30,00 |
| 17.04.2024 | 496,30 | 499,10 | 493,50 | 493,70 | -0,55% | - |
| 16.04.2024 | 497,20 | 501,75 | 495,85 | 496,45 | -0,17% | - |
| 15.04.2024 | 504,70 | 510,10 | 496,25 | 497,30 | -1,25% | 300,00 |
| 12.04.2024 | 504,30 | 508,80 | 502,20 | 503,60 | 0,10% | - |
| 11.04.2024 | 498,70 | 507,50 | 497,00 | 503,10 | 0,84% | - |
| 10.04.2024 | 500,85 | 502,30 | 497,20 | 498,90 | -0,38% | - |
| 09.04.2024 | 500,05 | 502,50 | 498,85 | 500,80 | 0,10% | - |
| 08.04.2024 | 500,80 | 502,85 | 498,10 | 500,30 | -0,06% | - |
| 05.04.2024 | 497,75 | 503,40 | 495,80 | 500,60 | 0,92% | - |
| 04.04.2024 | 502,20 | 510,30 | 496,05 | 496,05 | -1,30% | - |
| 03.04.2024 | 505,60 | 507,70 | 501,70 | 502,60 | -0,85% | 4,00 |
| 02.04.2024 | 515,80 | 521,50 | 505,20 | 506,90 | -11,84% | 6,00 |
| 28.03.2024 | 516,30 | 575,00 | 515,80 | 575,00 | 12,44% | - |
| 27.03.2024 | 511,80 | 517,30 | 505,30 | 511,40 | 6,60% | - |
| 26.03.2024 | 508,20 | 513,00 | 479,75 | 479,75 | -2,85% | - |
| 25.03.2024 | 513,50 | 515,60 | 493,60 | 493,80 | -1,57% | 2,00 |
| 22.03.2024 | 513,70 | 515,90 | 501,60 | 501,70 | 5,15% | - |
| 21.03.2024 | 508,20 | 514,30 | 477,15 | 477,15 | 0,58% | 31,00 |
| 20.03.2024 | 507,70 | 512,50 | 474,40 | 474,40 | 3,05% | - |
| 19.03.2024 | 502,60 | 508,40 | 460,35 | 460,35 | -8,00% | 75,00 |
| 18.03.2024 | 503,20 | 506,60 | 411,80 | 500,40 | 3,26% | - |
| 15.03.2024 | 503,70 | 504,50 | 484,45 | 484,60 | -4,27% | - |
| 14.03.2024 | 503,30 | 506,70 | 494,30 | 506,20 | 3,38% | - |
| 13.03.2024 | 508,10 | 509,50 | 489,65 | 489,65 | -2,79% | - |
| 12.03.2024 | 507,10 | 511,30 | 503,70 | 503,70 | 0,10% | - |
| 11.03.2024 | 498,85 | 507,30 | 495,05 | 503,20 | 0,80% | - |
| 08.03.2024 | 498,85 | 502,70 | 496,25 | 499,20 | 0,04% | - |
| 07.03.2024 | 494,25 | 503,20 | 493,90 | 499,00 | 0,76% | - |
| 06.03.2024 | 494,60 | 500,70 | 492,00 | 495,25 | 0,18% | - |
| 05.03.2024 | 503,00 | 503,90 | 492,50 | 494,35 | -1,91% | - |
| 04.03.2024 | 504,80 | 507,90 | 502,30 | 504,00 | -0,36% | 160,00 |
| 01.03.2024 | 504,90 | 507,30 | 498,00 | 505,80 | 0,40% | - |
| 29.02.2024 | 501,45 | 506,20 | 497,55 | 503,80 | 0,50% | - |
| 28.02.2024 | 504,80 | 505,40 | 499,85 | 501,30 | -0,61% | 6,00 |
| 27.02.2024 | 503,40 | 505,80 | 500,40 | 504,40 | -0,16% | - |
| 26.02.2024 | 513,90 | 514,30 | 503,70 | 505,20 | -1,88% | 30,00 |
| 23.02.2024 | 513,50 | 517,30 | 512,60 | 514,90 | 0,33% | - |
| 22.02.2024 | 507,80 | 516,10 | 506,60 | 513,20 | 1,08% | - |
| 21.02.2024 | 503,00 | 507,70 | 499,85 | 507,70 | 0,91% | - |
| 20.02.2024 | 507,10 | 507,60 | 499,55 | 503,10 | -1,00% | - |
| 19.02.2024 | 506,40 | 508,80 | 505,90 | 508,20 | 0,41% | - |
| 16.02.2024 | 508,50 | 510,80 | 505,30 | 506,10 | -0,55% | - |
| 15.02.2024 | 505,70 | 509,40 | 499,45 | 508,90 | 0,79% | - |
| 14.02.2024 | 499,45 | 505,00 | 499,35 | 504,90 | 1,00% | - |
| 13.02.2024 | 503,20 | 503,50 | 497,05 | 499,90 | -0,64% | - |
| 12.02.2024 | 509,40 | 511,20 | 501,55 | 503,10 | -1,31% | - |
| 09.02.2024 | 505,70 | 510,60 | 504,90 | 509,80 | 0,69% | - |
| 08.02.2024 | 509,10 | 513,40 | 502,10 | 506,30 | -0,59% | - |
| 07.02.2024 | 507,10 | 512,90 | 505,30 | 509,30 | 0,45% | - |
| 06.02.2024 | 507,60 | 511,40 | 504,40 | 507,00 | -0,22% | - |
| 05.02.2024 | 508,50 | 512,30 | 505,20 | 508,10 | -0,24% | - |
| 02.02.2024 | 502,00 | 510,60 | 497,50 | 509,30 | 1,45% | - |
| 01.02.2024 | 497,55 | 502,50 | 493,85 | 502,00 | 0,99% | - |
| 31.01.2024 | 519,30 | 520,20 | 485,25 | 497,10 | -4,03% | - |
| 30.01.2024 | 513,30 | 518,80 | 508,90 | 518,00 | 0,95% | - |
| 29.01.2024 | 506,30 | 513,80 | 504,70 | 513,10 | 1,30% | - |
| 26.01.2024 | 508,10 | 509,00 | 503,30 | 506,50 | -0,47% | - |
| 25.01.2024 | 504,50 | 510,70 | 501,75 | 508,90 | 1,11% | - |
| 24.01.2024 | 509,40 | 509,50 | 503,00 | 503,30 | -1,20% | - |
| 23.01.2024 | 503,70 | 510,10 | 503,60 | 509,40 | 0,85% | - |
| 22.01.2024 | 503,50 | 508,00 | 502,45 | 505,10 | 0,40% | - |
| 19.01.2024 | 497,25 | 503,70 | 497,15 | 503,10 | 0,88% | - |
| 18.01.2024 | 492,45 | 498,70 | 484,20 | 498,70 | 0,96% | 189,00 |
| 17.01.2024 | 493,15 | 497,40 | 491,65 | 493,95 | -0,03% | - |
| 16.01.2024 | 487,55 | 494,40 | 483,20 | 494,10 | 1,34% | - |
| 15.01.2024 | 487,40 | 487,90 | 485,15 | 487,55 | -0,10% | - |
| 12.01.2024 | 485,00 | 488,90 | 483,00 | 488,05 | 0,50% | - |
| 11.01.2024 | 483,70 | 487,00 | 477,80 | 485,60 | 0,44% | - |
| 10.01.2024 | 485,85 | 486,25 | 481,40 | 483,45 | -0,62% | 2,00 |
| 09.01.2024 | 482,00 | 487,65 | 480,50 | 486,45 | 0,78% | - |
| 08.01.2024 | 476,30 | 483,95 | 473,00 | 482,70 | 1,01% | - |
| 05.01.2024 | 479,30 | 480,75 | 476,45 | 477,85 | -0,16% | - |
| 04.01.2024 | 486,35 | 486,50 | 477,50 | 478,60 | -1,56% | 15,00 |
| 03.01.2024 | 487,25 | 492,10 | 486,20 | 486,20 | -0,45% | - |
| 02.01.2024 | 491,30 | 497,95 | 485,10 | 488,40 | -1,09% | - |
| 29.12.2023 | 493,60 | 494,60 | 492,70 | 493,80 | 0,10% | - |
| 28.12.2023 | 489,60 | 494,60 | 488,25 | 493,30 | 0,78% | - |
| 27.12.2023 | 492,60 | 492,60 | 488,55 | 489,50 | -0,69% | 4,00 |
| 22.12.2023 | 489,80 | 495,65 | 483,65 | 492,90 | 0,41% | - |
| 21.12.2023 | 490,15 | 492,35 | 487,40 | 490,90 | 0,33% | - |
| 20.12.2023 | 494,00 | 494,95 | 487,15 | 489,30 | -0,82% | - |
| 19.12.2023 | 496,85 | 498,15 | 486,35 | 493,35 | -0,61% | - |
| 18.12.2023 | 497,35 | 501,10 | 492,20 | 496,40 | -0,19% | 4,00 |
| 15.12.2023 | 490,85 | 497,35 | 487,20 | 497,35 | 1,44% | 8,00 |
| 14.12.2023 | 506,50 | 509,10 | 490,10 | 490,30 | -3,12% | - |
| 13.12.2023 | 504,20 | 510,80 | 498,75 | 506,10 | 0,58% | - |
| 12.12.2023 | 501,25 | 505,60 | 497,25 | 503,20 | 0,26% | - |
| 11.12.2023 | 498,00 | 509,30 | 498,00 | 501,90 | 0,68% | - |
| 08.12.2023 | 496,05 | 499,15 | 484,70 | 498,50 | 1,01% | - |
| 07.12.2023 | 497,00 | 497,75 | 493,15 | 493,50 | -0,74% | - |
| 06.12.2023 | 497,25 | 498,65 | 493,70 | 497,20 | 1,30% | - |
| 05.12.2023 | 494,15 | 496,75 | 490,80 | 490,80 | -0,95% | - |
| 04.12.2023 | 496,75 | 500,10 | 493,45 | 495,50 | -0,28% | - |
| 01.12.2023 | 493,85 | 497,20 | 491,50 | 496,90 | 0,49% | - |
| 30.11.2023 | 480,15 | 496,50 | 473,40 | 494,50 | 3,16% | - |
| 29.11.2023 | 478,95 | 483,75 | 478,40 | 479,35 | 0,17% | - |
| 28.11.2023 | 479,95 | 482,60 | 477,40 | 478,55 | -0,13% | - |
| 27.11.2023 | 478,90 | 482,85 | 477,80 | 479,15 | 1,70% | - |