534,597$
1,39%
Echtzeit-Aktienkurs Roper Technologies
Bid:
Ask:
Aktienkurse zur Roper Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 530,07 | 535,70 | 529,55 | 534,38 | 1,35% | 610.746,00 |
| 18.04.2024 | 530,51 | 531,55 | 526,17 | 527,27 | 0,15% | 477.376,00 |
| 17.04.2024 | 528,32 | 529,70 | 525,67 | 526,47 | -0,10% | 447.849,00 |
| 16.04.2024 | 531,00 | 532,16 | 526,95 | 526,98 | -0,24% | 405.315,00 |
| 15.04.2024 | 542,37 | 542,37 | 526,97 | 528,26 | -1,41% | 800.142,00 |
| 12.04.2024 | 534,38 | 544,91 | 534,33 | 535,83 | -0,67% | 590.642,00 |
| 11.04.2024 | 537,77 | 544,67 | 535,74 | 539,44 | 0,66% | 397.961,00 |
| 10.04.2024 | 538,81 | 539,84 | 534,49 | 535,91 | -1,39% | 481.825,00 |
| 09.04.2024 | 544,39 | 546,86 | 541,16 | 543,48 | 0,01% | 315.698,00 |
| 08.04.2024 | 541,33 | 545,51 | 540,20 | 543,45 | 0,08% | 371.871,00 |
| 05.04.2024 | 537,52 | 545,80 | 536,87 | 543,01 | 1,07% | 338.801,00 |
| 04.04.2024 | 550,06 | 554,37 | 537,11 | 537,28 | -1,40% | 451.506,00 |
| 03.04.2024 | 542,92 | 549,26 | 542,92 | 544,93 | -0,17% | 927.330,00 |
| 02.04.2024 | 552,00 | 552,87 | 543,42 | 545,87 | -1,40% | 775.336,00 |
| 01.04.2024 | 562,35 | 565,00 | 552,03 | 553,62 | -1,29% | 268.424,00 |
| 28.03.2024 | 560,00 | 563,15 | 557,80 | 560,84 | 0,30% | 478.082,00 |
| 27.03.2024 | 557,79 | 559,84 | 556,54 | 559,18 | 0,86% | 362.838,00 |
| 26.03.2024 | 550,94 | 555,59 | 549,20 | 554,43 | 0,63% | 419.028,00 |
| 25.03.2024 | 554,04 | 554,04 | 547,81 | 550,94 | -0,98% | 576.186,00 |
| 22.03.2024 | 558,97 | 558,97 | 553,04 | 556,38 | 0,02% | 240.532,00 |
| 21.03.2024 | 556,55 | 558,63 | 554,46 | 556,28 | 0,40% | 425.013,00 |
| 20.03.2024 | 553,09 | 556,78 | 550,10 | 554,06 | 0,40% | 442.382,00 |
| 19.03.2024 | 547,00 | 552,27 | 545,78 | 551,87 | 1,05% | 317.773,00 |
| 18.03.2024 | 548,60 | 551,17 | 545,43 | 546,16 | -0,22% | 373.150,00 |
| 15.03.2024 | 544,42 | 551,79 | 542,28 | 547,35 | 0,05% | 877.141,00 |
| 14.03.2024 | 549,63 | 551,84 | 543,87 | 547,08 | -0,44% | 375.899,00 |
| 13.03.2024 | 557,77 | 557,77 | 547,66 | 549,52 | -1,02% | 439.549,00 |
| 12.03.2024 | 554,60 | 558,26 | 553,62 | 555,20 | 0,24% | 465.149,00 |
| 11.03.2024 | 545,21 | 554,26 | 542,90 | 553,88 | 1,45% | 521.430,00 |
| 08.03.2024 | 546,17 | 548,55 | 544,35 | 545,95 | -0,07% | 310.392,00 |
| 07.03.2024 | 545,14 | 549,14 | 543,29 | 546,32 | 1,17% | 301.852,00 |
| 06.03.2024 | 537,50 | 546,20 | 535,59 | 539,98 | 0,57% | 441.889,00 |
| 05.03.2024 | 544,24 | 544,24 | 534,73 | 536,94 | -1,88% | 431.405,00 |
| 04.03.2024 | 549,35 | 552,06 | 545,45 | 547,21 | -0,14% | 521.196,00 |
| 01.03.2024 | 541,07 | 549,82 | 540,60 | 547,96 | 0,59% | 781.694,00 |
| 29.02.2024 | 546,15 | 546,15 | 539,26 | 544,73 | 0,24% | 817.882,00 |
| 28.02.2024 | 544,39 | 545,84 | 541,67 | 543,45 | -0,67% | 457.458,00 |
| 27.02.2024 | 548,01 | 548,56 | 542,52 | 547,12 | -0,14% | 852.242,00 |
| 26.02.2024 | 554,08 | 556,57 | 545,83 | 547,91 | -1,61% | 847.202,00 |
| 23.02.2024 | 559,16 | 559,97 | 554,94 | 556,87 | 0,28% | 985.097,00 |
| 22.02.2024 | 552,52 | 558,66 | 552,52 | 555,31 | 1,13% | 610.286,00 |
| 21.02.2024 | 542,89 | 549,51 | 540,46 | 549,13 | 0,88% | 381.166,00 |
| 20.02.2024 | 545,57 | 547,43 | 539,81 | 544,32 | -0,23% | 440.488,00 |
| 16.02.2024 | 549,95 | 550,43 | 543,99 | 545,57 | -0,44% | 552.654,00 |
| 15.02.2024 | 543,16 | 548,93 | 538,29 | 547,98 | 1,22% | 420.606,00 |
| 14.02.2024 | 535,90 | 541,91 | 534,55 | 541,37 | 1,10% | 460.920,00 |
| 13.02.2024 | 536,80 | 538,09 | 532,03 | 535,48 | -1,22% | 433.421,00 |
| 12.02.2024 | 548,85 | 548,85 | 540,02 | 542,12 | -1,48% | 343.850,00 |
| 09.02.2024 | 548,49 | 550,77 | 545,11 | 550,26 | 0,89% | 388.033,00 |
| 08.02.2024 | 550,84 | 553,08 | 540,38 | 545,42 | -0,60% | 508.848,00 |
| 07.02.2024 | 550,00 | 550,64 | 546,81 | 548,69 | 0,58% | 413.586,00 |
| 06.02.2024 | 548,37 | 548,37 | 541,87 | 545,52 | -0,11% | 348.647,00 |
| 05.02.2024 | 548,79 | 549,57 | 542,06 | 546,11 | -0,64% | 335.573,00 |
| 02.02.2024 | 544,10 | 551,27 | 538,54 | 549,62 | 0,64% | 489.590,00 |
| 01.02.2024 | 538,57 | 546,26 | 534,81 | 546,13 | 1,69% | 561.934,00 |
| 31.01.2024 | 527,48 | 549,32 | 525,18 | 537,05 | -4,37% | 993.248,00 |
| 30.01.2024 | 558,26 | 562,69 | 555,14 | 561,57 | 1,00% | 621.462,00 |
| 29.01.2024 | 549,31 | 556,16 | 548,73 | 555,99 | 1,15% | 413.001,00 |
| 26.01.2024 | 552,94 | 553,08 | 546,40 | 549,68 | -0,42% | 426.290,00 |
| 25.01.2024 | 552,19 | 553,37 | 548,26 | 552,00 | 0,77% | 884.671,00 |
| 24.01.2024 | 553,42 | 554,23 | 547,32 | 547,77 | -0,91% | 353.586,00 |
| 23.01.2024 | 550,00 | 553,20 | 545,90 | 552,81 | 0,53% | 303.999,00 |
| 22.01.2024 | 550,00 | 553,40 | 547,89 | 549,91 | 0,26% | 449.244,00 |
| 19.01.2024 | 543,30 | 548,52 | 541,32 | 548,49 | 1,21% | 427.384,00 |
| 18.01.2024 | 535,01 | 542,22 | 533,67 | 541,94 | 0,90% | 424.961,00 |
| 17.01.2024 | 535,68 | 540,00 | 532,56 | 537,10 | -0,03% | 427.423,00 |
| 16.01.2024 | 532,48 | 537,53 | 531,38 | 537,27 | 0,58% | 428.767,00 |
| 12.01.2024 | 535,88 | 535,88 | 531,06 | 534,19 | 0,29% | 434.982,00 |
| 11.01.2024 | 529,87 | 532,86 | 528,19 | 532,67 | 0,48% | 336.269,00 |
| 10.01.2024 | 528,97 | 531,32 | 527,35 | 530,10 | -0,27% | 401.380,00 |
| 09.01.2024 | 528,77 | 533,03 | 526,93 | 531,51 | 0,52% | 372.990,00 |
| 08.01.2024 | 522,32 | 529,34 | 522,06 | 528,78 | 1,09% | 509.164,00 |
| 05.01.2024 | 525,00 | 526,65 | 521,70 | 523,07 | -0,22% | 444.049,00 |
| 04.01.2024 | 526,00 | 530,95 | 523,51 | 524,24 | -1,26% | 601.040,00 |
| 03.01.2024 | 534,49 | 537,44 | 530,80 | 530,95 | -0,66% | 488.441,00 |
| 02.01.2024 | 542,38 | 545,24 | 530,93 | 534,50 | -1,96% | 618.515,00 |
| 29.12.2023 | 546,42 | 548,85 | 543,78 | 545,17 | -0,18% | 398.900,00 |
| 28.12.2023 | 544,18 | 547,38 | 543,57 | 546,15 | 0,45% | 267.809,00 |
| 27.12.2023 | 544,70 | 545,00 | 542,74 | 543,70 | 0,03% | 539.378,00 |
| 26.12.2023 | 543,61 | 546,47 | 541,75 | 543,55 | 0,13% | 443.618,00 |
| 22.12.2023 | 543,15 | 545,86 | 541,34 | 542,85 | 0,47% | 420.821,00 |
| 21.12.2023 | 538,50 | 541,58 | 535,60 | 540,30 | 0,96% | 407.739,00 |
| 20.12.2023 | 540,42 | 544,98 | 534,81 | 535,17 | -1,15% | 676.240,00 |
| 19.12.2023 | 543,82 | 544,55 | 537,73 | 541,38 | -0,29% | 499.944,00 |
| 18.12.2023 | 544,44 | 544,85 | 539,05 | 542,97 | 0,26% | 653.309,00 |
| 15.12.2023 | 535,76 | 542,00 | 532,97 | 541,55 | 0,50% | 8.038.336,00 |
| 14.12.2023 | 550,77 | 551,83 | 538,23 | 538,83 | -2,13% | 985.085,00 |
| 13.12.2023 | 544,87 | 551,91 | 544,53 | 550,56 | 1,31% | 690.595,00 |
| 12.12.2023 | 542,10 | 545,01 | 542,02 | 543,46 | 0,61% | 693.531,00 |
| 11.12.2023 | 540,00 | 544,44 | 536,95 | 540,18 | 0,67% | 593.495,00 |
| 08.12.2023 | 533,45 | 537,58 | 531,71 | 536,60 | 0,34% | 394.042,00 |
| 07.12.2023 | 536,49 | 536,49 | 532,03 | 534,80 | -0,11% | 361.359,00 |
| 06.12.2023 | 537,95 | 538,06 | 531,99 | 535,39 | -0,03% | 351.401,00 |
| 05.12.2023 | 535,17 | 537,87 | 533,47 | 535,54 | -0,23% | 343.264,00 |
| 04.12.2023 | 537,60 | 542,04 | 534,00 | 536,75 | -0,71% | 486.569,00 |
| 01.12.2023 | 538,25 | 540,85 | 533,64 | 540,58 | 0,43% | 608.553,00 |
| 30.11.2023 | 526,23 | 539,33 | 526,01 | 538,25 | 2,36% | 1.441.815,00 |
| 29.11.2023 | 528,36 | 531,28 | 525,28 | 525,83 | -0,01% | 377.341,00 |
| 28.11.2023 | 526,09 | 531,00 | 525,37 | 525,87 | 0,17% | 434.394,00 |
| 27.11.2023 | 526,13 | 528,12 | 523,54 | 525,00 | -0,11% | 589.362,00 |