Deutsche Märkte öffnen in 7 Stunden 15 Minuten

Roper Technologies, Inc. (ROP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
423,48-10,63 (-2,45%)
Börsenschluss: 04:03PM EST
423,48 0,00 (0,00%)
Nachbörse: 05:16PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023433,16433,55422,76423,48423,48706.688
27. Jan. 2023438,33442,44432,78434,11434,11669.100
26. Jan. 2023446,51448,94440,56444,45444,45697.700
25. Jan. 2023439,26444,88436,41444,23444,23382.000
24. Jan. 2023444,09446,90440,97446,18446,18382.400
23. Jan. 2023442,01444,57439,80443,03443,03503.700
20. Jan. 2023432,30442,80427,73441,59441,59462.700
19. Jan. 2023435,81439,09432,18432,18432,18463.200
18. Jan. 2023448,14448,72436,77437,81437,81517.400
17. Jan. 2023450,98452,18443,69445,06445,06512.300
13. Jan. 2023447,65452,04444,93450,98450,98279.600
12. Jan. 2023451,29453,43445,26451,23451,23345.900
11. Jan. 2023445,92452,41443,93452,11452,11304.100
10. Jan. 2023443,89445,91441,02443,46443,46323.100
09. Jan. 2023444,00449,39442,25443,41443,41517.500
06. Jan. 2023439,93443,85436,83443,67443,67467.300
06. Jan. 20230.683 Dividende
05. Jan. 2023439,47441,49434,13435,92435,24254.800
04. Jan. 2023438,84445,28436,10442,74442,05371.300
03. Jan. 2023435,81436,72430,03434,46433,78334.900
30. Dez. 2022434,41436,48428,31432,09431,41271.600
29. Dez. 2022428,86437,82427,97436,87436,19227.500
28. Dez. 2022433,84436,34425,99426,18425,51200.700
27. Dez. 2022430,34433,94428,27433,15432,47287.800
23. Dez. 2022427,04430,26425,20430,11429,44189.900
22. Dez. 2022426,41428,74420,93428,51427,84369.900
21. Dez. 2022427,23432,82424,84430,84430,16251.000
20. Dez. 2022421,92427,18420,70424,51423,84301.000
19. Dez. 2022424,03428,12421,41423,35422,69282.200
16. Dez. 2022426,15427,43421,09424,36423,70655.100
15. Dez. 2022434,85435,78426,96429,60428,93462.700
14. Dez. 2022443,15448,51435,47438,79438,10377.900
13. Dez. 2022450,00451,25440,01443,85443,15421.600
12. Dez. 2022433,79439,98431,99439,88439,19316.100
09. Dez. 2022432,45434,84430,54431,33430,65270.300
08. Dez. 2022434,33439,06432,79433,63432,95276.500
07. Dez. 2022434,07439,43431,30434,22433,54251.200
06. Dez. 2022436,83436,83430,93434,06433,38275.900
05. Dez. 2022443,28443,28435,52436,82436,14261.100
02. Dez. 2022437,62445,56436,78443,87443,17292.900
01. Dez. 2022442,12446,30440,57444,73444,03389.900
30. Nov. 2022423,98438,94422,41438,89438,20589.500
29. Nov. 2022422,43425,36420,69425,25424,58437.500
28. Nov. 2022434,66435,48423,02424,03423,37549.200
25. Nov. 2022433,41438,96432,55436,38435,70177.700
23. Nov. 2022433,42435,97431,73433,62432,94651.400
22. Nov. 2022435,72437,11427,56432,74432,06557.000
21. Nov. 2022431,65438,36431,54434,50433,82406.200
18. Nov. 2022427,99434,98422,29433,01432,33401.500
17. Nov. 2022425,15430,84422,61429,62428,95458.200
16. Nov. 2022435,00435,13429,44431,40430,72474.700
15. Nov. 2022436,26439,36431,95435,95435,27469.400
14. Nov. 2022438,10441,48432,08432,59431,91521.800
11. Nov. 2022438,00442,76433,95438,36437,67609.200
10. Nov. 2022437,69438,43429,56438,43437,74647.400
09. Nov. 2022414,78417,83413,91416,20415,55549.600
08. Nov. 2022415,93424,10413,22416,43415,78873.000
07. Nov. 2022397,67413,05397,67412,62411,97725.300
04. Nov. 2022403,00403,89388,66396,03395,41857.500
03. Nov. 2022395,76402,39393,99397,72397,10630.000
02. Nov. 2022413,63416,92402,25403,12402,49522.700
01. Nov. 2022416,69418,22409,44413,71413,06570.000
31. Okt. 2022411,96416,74410,91414,54413,89745.700
28. Okt. 2022400,90413,86400,90413,71413,06773.600
27. Okt. 2022392,75402,48392,75400,37399,741.003.400
26. Okt. 2022385,16397,86381,84388,65388,041.385.600
25. Okt. 2022374,14379,98373,12378,00377,411.220.900
24. Okt. 2022373,82375,81370,56372,75372,171.057.300
21. Okt. 2022367,00372,58365,11370,73370,15744.400
20. Okt. 2022372,46373,87366,85367,41366,83451.400
19. Okt. 2022370,75375,02368,86371,43370,85248.700
18. Okt. 2022380,88380,88370,31375,39374,80440.300
17. Okt. 2022371,20373,11369,37370,94370,36373.400
14. Okt. 2022374,41376,93362,72363,18362,61469.900
13. Okt. 2022357,20372,24356,22370,50369,92483.000
12. Okt. 2022365,22369,86365,00365,95365,38699.700
11. Okt. 2022365,00372,67363,01364,13363,56540.100
10. Okt. 2022371,09371,90364,49365,12364,55419.400
07. Okt. 2022376,77377,92367,23369,37368,79577.200
06. Okt. 2022380,19384,40379,50380,33379,73570.200
05. Okt. 2022374,39383,25374,39380,45379,85478.900
05. Okt. 20220.62 Dividende
04. Okt. 2022376,72382,92376,12379,95378,74445.900
03. Okt. 2022363,10374,30361,69372,24371,05514.500
30. Sept. 2022365,84368,25359,22359,64358,49663.400
29. Sept. 2022368,07369,27363,72366,75365,58446.300
28. Sept. 2022369,18372,31365,57370,53369,35531.000
27. Sept. 2022379,86380,97364,97366,90365,73583.600
26. Sept. 2022378,87381,58374,60377,07375,86791.900
23. Sept. 2022373,71378,45371,89378,00376,79744.900
22. Sept. 2022370,45378,37370,45375,57374,37662.600
21. Sept. 2022381,17384,01372,19372,40371,21370.400
20. Sept. 2022379,60379,91372,87378,54377,33700.500
19. Sept. 2022379,78383,53377,13382,35381,13640.800
16. Sept. 2022380,68385,20378,79382,10380,88891.000
15. Sept. 2022395,02396,74383,90384,00382,77582.600
14. Sept. 2022395,54398,95394,15396,19394,92436.400
13. Sept. 2022401,77404,08394,12395,17393,91526.700
12. Sept. 2022412,74413,74407,04409,26407,951.085.900
09. Sept. 2022409,20411,67408,16410,16408,85542.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...