Roper Technologies

ROP
🏛️ Deutschland →
426.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 428.00 428.00 426.80 426.80 0.0M
2025-09-26 423.40 425.70 421.90 423.90 0.0M
2025-09-25 432.10 432.10 425.00 425.00 0.0M
2025-09-24 428.80 430.90 426.50 430.00 0.0M
2025-09-23 433.20 433.50 427.00 427.00 0.0M
2025-09-22 427.40 429.90 425.60 429.90 0.0M
2025-09-19 431.40 431.40 428.80 430.00 0.0M
2025-09-18 434.30 434.30 432.20 432.80 0.0M
2025-09-17 423.60 432.70 423.60 432.70 0.0M
2025-09-16 427.30 429.50 422.90 422.90 0.0M
2025-09-15 438.50 438.50 429.80 429.80 0.0M
2025-09-12 439.50 439.50 436.50 436.50 0.0M
2025-09-11 440.50 442.60 440.50 442.40 0.0M
2025-09-10 442.10 444.70 436.10 437.30 0.0M
2025-09-09 444.80 446.40 442.60 442.60 0.0M
2025-09-08 442.90 446.40 440.60 446.40 0.0M
2025-09-05 450.10 450.10 441.00 441.00 0.0M
2025-09-04 450.60 451.70 448.90 451.70 0.0M
2025-09-03 446.90 446.90 446.90 446.90 0.0M
2025-09-02 448.70 450.00 443.60 444.90 0.0M
2025-09-01 450.00 450.00 447.90 449.10 0.0M
2025-08-29 451.90 451.90 449.60 449.60 0.0M
2025-08-28 455.00 455.00 449.90 449.90 0.0M
2025-08-27 451.20 454.50 451.20 452.90 0.0M
2025-08-26 454.10 456.70 449.80 449.80 0.0M
2025-08-25 458.90 458.90 456.90 456.90 0.0M
2025-08-22 457.90 457.90 457.90 457.90 0.0M
2025-08-21 465.40 465.40 465.40 465.40 0.0M
2025-08-20 457.70 463.70 456.40 461.30 0.0M
2025-08-19 453.80 456.70 453.80 456.70 0.0M
2025-08-18 450.80 457.10 450.80 456.90 0.0M
2025-08-15 454.20 454.20 449.90 450.70 0.0M
2025-08-14 447.60 451.00 446.60 450.50 0.0M
2025-08-13 443.30 445.50 440.00 445.50 0.0M
2025-08-12 454.10 454.20 447.00 447.00 0.0M
2025-08-11 457.40 460.40 455.00 455.00 0.0M
2025-08-08 460.00 463.00 457.50 458.00 0.0M
2025-08-07 465.50 469.90 464.30 464.30 0.0M
2025-08-06 464.90 466.10 460.30 465.00 0.0M
2025-08-05 475.30 475.30 466.00 466.00 0.0M
2025-08-04 469.90 471.70 468.00 468.00 0.0M
2025-08-01 479.20 480.00 469.80 469.80 0.0M
2025-07-31 483.00 483.00 479.70 482.80 0.0M
2025-07-30 490.00 490.00 487.80 487.80 0.0M
2025-07-29 483.10 486.30 483.10 485.00 0.0M
2025-07-28 480.40 482.10 480.40 482.10 0.0M
2025-07-25 475.80 479.80 475.80 478.00 0.0M
2025-07-24 470.60 472.10 470.60 472.10 0.0M
2025-07-23 480.90 483.00 478.20 478.20 0.0M
2025-07-22 473.40 475.70 472.60 475.70 0.0M
2025-07-21 470.10 474.00 462.90 467.60 0.0M
2025-07-18 469.20 470.00 468.90 468.90 0.0M
2025-07-17 470.70 470.70 470.70 470.70 0.0M
2025-07-16 469.00 472.20 466.70 468.80 0.0M
2025-07-15 470.60 472.90 469.90 470.40 0.0M
2025-07-14 466.00 469.10 466.00 469.10 0.0M
2025-07-11 470.60 470.60 467.10 469.50 0.0M
2025-07-10 473.70 475.80 473.60 475.80 0.0M
2025-07-09 480.50 482.20 475.80 476.20 0.0M
2025-07-08 479.60 480.80 479.50 480.80 0.0M
2025-07-07 486.50 491.80 486.50 487.20 0.0M
2025-07-04 483.90 483.90 482.60 482.60 0.0M
2025-07-03 483.20 483.20 483.20 483.20 0.0M
2025-07-02 486.30 488.10 479.40 479.40 0.0M
2025-07-01 481.80 485.10 481.30 485.10 0.0M
2025-06-30 484.10 484.70 477.40 477.40 0.0M
2025-06-27 485.10 485.10 481.60 481.60 0.0M
2025-06-26 486.80 486.80 482.40 482.40 0.0M
2025-06-25 490.90 493.90 488.20 488.20 0.0M
2025-06-24 490.40 491.60 490.30 490.30 0.0M
2025-06-23 489.70 490.70 487.30 489.00 0.0M
2025-06-20 482.20 490.00 482.20 490.00 0.0M
2025-06-19 482.00 482.00 479.70 479.70 0.0M
2025-06-18 487.90 487.90 484.20 484.20 0.0M
2025-06-17 484.50 489.30 484.50 489.30 0.0M
2025-06-16 487.50 488.30 486.00 488.30 0.0M
2025-06-13 488.60 493.50 486.70 486.70 0.0M
2025-06-12 490.00 494.70 490.00 494.10 0.0M
2025-06-11 497.50 498.80 497.50 498.10 0.0M
2025-06-10 498.60 502.20 498.60 502.20 0.0M
2025-06-09 502.80 502.80 499.10 499.10 0.0M
2025-06-06 498.30 505.60 498.30 503.40 0.0M
2025-06-05 499.10 499.10 499.10 499.10 0.0M
2025-06-04 500.80 500.80 494.40 496.50 0.0M
2025-06-03 496.50 496.50 495.20 495.20 0.0M
2025-06-02 497.80 497.80 494.40 495.50 0.0M
2025-05-30 501.60 501.60 501.60 501.60 0.0M
2025-05-29 506.20 507.00 506.20 507.00 0.0M
2025-05-28 506.40 506.40 506.40 506.40 0.0M
2025-05-27 505.20 506.80 504.80 506.80 0.0M
2025-05-26 500.40 504.80 500.40 502.20 0.0M
2025-05-23 504.20 504.20 496.80 500.40 0.0M
2025-05-22 504.60 507.40 504.60 507.40 0.0M
2025-05-21 507.40 507.40 505.00 505.00 0.0M
2025-05-20 517.00 517.40 511.40 511.40 0.0M
2025-05-19 512.40 516.80 512.40 516.80 0.0M
2025-05-16 512.60 512.60 512.60 512.60 0.0M
2025-05-15 503.20 509.60 503.20 509.60 0.0M
2025-05-14 514.40 514.40 506.40 506.40 0.0M
2025-05-13 521.60 521.60 521.60 521.60 0.0M
2025-05-12 524.00 525.40 521.80 525.20 0.0M
2025-05-09 502.60 502.60 502.60 502.60 0.0M
2025-05-08 510.60 516.00 508.80 516.00 0.0M
2025-05-07 505.00 507.40 501.20 507.40 0.0M
2025-05-06 502.20 504.80 502.20 503.20 0.0M
2025-05-05 497.10 505.00 495.00 505.00 0.0M
2025-05-02 492.90 500.20 489.90 500.20 0.0M
2025-04-30 491.00 491.00 482.00 482.00 0.0M
2025-04-29 487.40 488.30 485.50 488.30 0.0M
2025-04-28 492.10 494.90 483.30 483.40 0.0M
2025-04-25 492.60 493.00 490.50 491.10 0.0M
2025-04-24 480.90 484.30 480.90 482.20 0.0M
2025-04-23 490.00 495.80 489.00 491.30 0.0M
2025-04-22 469.30 482.90 469.30 482.90 0.0M
2025-04-17 493.70 494.20 484.60 494.20 0.0M
2025-04-16 494.60 497.10 485.80 485.80 0.0M
2025-04-15 501.40 506.00 500.80 503.00 0.0M
2025-04-14 493.00 500.00 493.00 500.00 0.0M
2025-04-11 479.60 487.80 479.60 487.20 0.0M
2025-04-10 503.60 505.00 479.10 492.30 0.0M
2025-04-09 464.10 506.00 464.10 506.00 0.0M
2025-04-08 489.50 493.10 485.50 485.50 0.0M
2025-04-07 465.00 495.50 460.00 493.10 0.0M
2025-04-04 519.20 519.20 494.70 494.70 0.0M
2025-04-03 535.00 535.00 517.00 524.80 0.0M
2025-04-02 545.80 547.20 540.60 543.40 0.0M
2025-04-01 546.00 548.80 541.80 548.80 0.0M
2025-03-31 537.80 538.20 537.60 537.60 0.0M
2025-03-28 548.00 548.00 548.00 548.00 0.0M
2025-03-27 542.40 548.20 539.80 547.40 0.0M
2025-03-26 537.60 541.80 537.60 541.80 0.0M
2025-03-25 533.20 533.20 533.20 533.20 0.0M
2025-03-24 532.20 534.60 532.20 533.80 0.0M
2025-03-21 530.00 532.00 524.20 526.60 0.0M
2025-03-20 530.40 534.40 528.20 529.60 0.0M
2025-03-19 527.40 529.40 527.40 529.40 0.0M
2025-03-18 524.60 526.60 524.20 525.60 0.0M
2025-03-17 521.80 525.80 521.60 524.00 0.0M
2025-03-14 519.80 524.40 519.80 523.20 0.0M
2025-03-13 517.40 520.60 517.40 520.60 0.0M
2025-03-12 523.20 523.20 520.80 520.80 0.0M
2025-03-11 526.40 526.40 516.00 519.00 0.0M
2025-03-10 539.20 540.20 528.60 529.60 0.0M
2025-03-07 544.40 545.00 534.40 534.40 0.0M
2025-03-06 548.00 551.00 543.40 545.20 0.0M
2025-03-05 551.20 551.20 544.00 544.00 0.0M
2025-03-04 555.80 560.00 553.80 553.80 0.0M
2025-03-03 560.00 564.40 558.40 561.00 0.0M
2025-02-28 550.40 560.40 550.40 560.40 0.0M
2025-02-27 551.40 551.40 550.20 550.20 0.0M
2025-02-26 562.60 562.60 558.40 558.40 0.0M
2025-02-25 549.40 564.80 549.40 561.60 0.0M
2025-02-24 547.80 552.20 547.80 549.60 0.0M
2025-02-21 552.60 555.20 551.40 551.40 0.0M
2025-02-20 550.80 553.00 550.60 553.00 0.0M
2025-02-19 549.80 549.80 549.80 549.80 0.0M
2025-02-18 550.20 550.80 545.80 545.80 0.0M
2025-02-17 548.60 549.80 546.20 547.40 0.0M
2025-02-14 547.00 548.20 547.00 548.20 0.0M
2025-02-13 545.00 547.00 541.80 547.00 0.0M
2025-02-12 560.60 560.60 548.40 548.40 0.0M
2025-02-11 554.40 558.60 553.20 557.40 0.0M
2025-02-10 556.20 557.80 554.20 556.20 0.0M
2025-02-07 562.40 563.00 558.00 558.00 0.0M
2025-02-06 561.80 564.60 557.20 561.00 0.0M
2025-02-05 555.00 555.00 551.40 551.40 0.0M
2025-02-04 555.80 559.60 554.60 556.40 0.0M
2025-02-03 552.40 558.80 552.40 557.20 0.0M
2025-01-31 552.80 559.40 550.00 554.60 0.0M
2025-01-30 521.40 559.00 521.40 548.00 0.0M
2025-01-29 525.40 529.60 525.40 525.60 0.0M
2025-01-28 518.00 529.00 517.00 529.00 0.0M
2025-01-27 500.60 513.20 497.90 513.20 0.0M
2025-01-24 507.00 508.40 506.20 507.20 0.0M
2025-01-23 512.40 515.00 507.80 511.00 0.0M
2025-01-22 508.80 513.20 508.20 512.40 0.0M
2025-01-21 503.80 508.80 503.80 508.80 0.0M
2025-01-20 507.80 507.80 505.80 505.80 0.0M
2025-01-17 504.80 513.60 504.80 507.80 0.0M
2025-01-16 503.00 504.80 501.80 504.80 0.0M
2025-01-15 497.20 501.20 494.70 500.80 0.0M
2025-01-14 495.60 498.90 492.70 493.10 0.0M
2025-01-13 492.50 492.70 489.00 492.70 0.0M
2025-01-10 493.70 497.10 490.30 490.90 0.0M
2025-01-09 496.00 496.30 493.70 493.90 0.0M
2025-01-08 490.50 493.10 489.80 492.70 0.0M
2025-01-07 488.00 494.60 487.20 494.60 0.0M
2025-01-06 500.00 500.00 486.40 488.20 0.0M
2025-01-03 498.00 501.80 498.00 501.80 0.0M
2025-01-02 502.80 507.60 501.20 502.60 0.0M