368,450€
-0,99%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 370,05 | 373,90 | 370,05 | 371,90 | -0,07% | - |
| 02.01.2026 | 379,60 | 382,70 | 364,75 | 372,15 | -2,82% | 3,00 |
| 30.12.2025 | 382,00 | 383,25 | 382,00 | 382,95 | -0,04% | - |
| 29.12.2025 | 381,20 | 384,20 | 381,20 | 383,10 | 0,72% | 10,00 |
| 23.12.2025 | 382,00 | 382,00 | 378,90 | 380,35 | -0,44% | 1,00 |
| 22.12.2025 | 381,70 | 383,10 | 376,70 | 382,05 | 0,45% | - |
| 19.12.2025 | 381,95 | 386,05 | 379,30 | 380,35 | -1,05% | 3,00 |
| 18.12.2025 | 386,00 | 387,55 | 381,40 | 384,40 | -0,01% | - |
| 17.12.2025 | 377,80 | 384,45 | 376,20 | 384,45 | 1,68% | - |
| 16.12.2025 | 376,25 | 378,45 | 373,25 | 378,10 | 0,16% | 13,00 |
| 15.12.2025 | 381,05 | 382,00 | 373,95 | 377,50 | -0,50% | 3,00 |
| 12.12.2025 | 381,35 | 383,40 | 379,25 | 379,40 | 0,11% | - |
| 11.12.2025 | 376,95 | 382,60 | 376,10 | 379,00 | 0,13% | - |
| 10.12.2025 | 378,50 | 382,35 | 376,80 | 378,50 | -0,26% | - |
| 09.12.2025 | 383,15 | 386,30 | 379,20 | 379,50 | -1,42% | - |
| 08.12.2025 | 384,40 | 386,35 | 383,70 | 384,95 | 0,18% | 7,00 |
| 05.12.2025 | 382,85 | 386,00 | 381,05 | 384,25 | 0,52% | 1,00 |
| 04.12.2025 | 382,90 | 384,05 | 380,10 | 382,25 | 0,03% | - |
| 03.12.2025 | 382,05 | 382,95 | 378,20 | 382,15 | -0,25% | - |
| 02.12.2025 | 382,80 | 384,45 | 380,05 | 383,10 | 0,54% | - |
| 01.12.2025 | 385,95 | 385,95 | 380,15 | 381,05 | -1,12% | - |
| 28.11.2025 | 385,45 | 388,30 | 385,25 | 385,35 | 0,17% | - |
| 27.11.2025 | 384,35 | 385,70 | 384,15 | 384,70 | -0,09% | 2,00 |
| 26.11.2025 | 385,90 | 389,35 | 382,80 | 385,05 | -0,26% | 1,00 |
| 25.11.2025 | 381,75 | 386,15 | 379,80 | 386,05 | 0,60% | - |
| 24.11.2025 | 385,80 | 387,20 | 382,35 | 383,75 | -0,62% | - |
| 21.11.2025 | 383,25 | 390,80 | 381,50 | 386,15 | 0,44% | - |
| 20.11.2025 | 385,85 | 390,05 | 381,65 | 384,45 | -0,29% | 5,00 |
| 19.11.2025 | 383,20 | 386,25 | 379,10 | 385,55 | 0,33% | - |
| 18.11.2025 | 383,05 | 387,30 | 379,40 | 384,30 | 0,30% | 6,00 |
| 17.11.2025 | 387,40 | 388,95 | 382,65 | 383,15 | -1,24% | - |
| 14.11.2025 | 384,85 | 388,10 | 379,90 | 387,95 | 0,74% | - |
| 13.11.2025 | 392,70 | 394,10 | 385,05 | 385,10 | -1,68% | - |
| 12.11.2025 | 382,40 | 392,35 | 382,40 | 391,70 | 2,42% | 12,00 |
| 11.11.2025 | 389,10 | 389,45 | 380,75 | 382,45 | -2,02% | - |
| 10.11.2025 | 386,45 | 390,75 | 382,20 | 390,35 | 0,62% | 4,00 |
| 07.11.2025 | 384,85 | 388,10 | 382,60 | 387,95 | 0,78% | - |
| 06.11.2025 | 387,25 | 388,75 | 382,05 | 384,95 | -1,21% | 3,00 |
| 05.11.2025 | 390,95 | 393,65 | 387,30 | 389,65 | -0,28% | 1,00 |
| 04.11.2025 | 389,70 | 394,60 | 386,25 | 390,75 | 0,83% | 1,00 |
| 03.11.2025 | 387,20 | 390,00 | 380,35 | 387,55 | 0,03% | 10,00 |
| 31.10.2025 | 380,05 | 387,85 | 377,85 | 387,45 | 1,61% | 5,00 |
| 30.10.2025 | 387,80 | 391,55 | 381,30 | 381,30 | -1,00% | 7,00 |
| 29.10.2025 | 392,55 | 393,20 | 383,20 | 385,15 | -1,89% | 1,00 |
| 28.10.2025 | 399,70 | 400,90 | 391,00 | 392,55 | -1,32% | - |
| 27.10.2025 | 411,90 | 414,75 | 394,20 | 397,80 | -3,34% | 76,00 |
| 24.10.2025 | 412,30 | 416,20 | 408,40 | 411,55 | -0,24% | 8,00 |
| 23.10.2025 | 438,40 | 443,75 | 393,65 | 412,55 | -6,21% | 36,00 |
| 22.10.2025 | 445,05 | 447,25 | 439,65 | 439,85 | -1,32% | - |
| 21.10.2025 | 434,60 | 445,90 | 434,30 | 445,75 | 2,59% | - |
| 20.10.2025 | 433,45 | 443,25 | 428,35 | 434,50 | 1,16% | - |
| 17.10.2025 | 427,90 | 431,30 | 420,75 | 429,50 | 0,55% | 1,00 |
| 16.10.2025 | 428,95 | 431,95 | 426,40 | 427,15 | -0,55% | - |
| 15.10.2025 | 443,15 | 443,55 | 429,30 | 429,50 | -3,19% | 54,00 |
| 14.10.2025 | 443,15 | 443,90 | 438,15 | 443,65 | 0,10% | - |
| 13.10.2025 | 438,05 | 444,00 | 435,85 | 443,20 | 1,01% | - |
| 10.10.2025 | 448,00 | 451,65 | 433,75 | 438,75 | -1,67% | - |
| 09.10.2025 | 446,40 | 448,90 | 443,85 | 446,20 | 0,54% | 3,00 |
| 08.10.2025 | 437,30 | 445,05 | 437,30 | 443,80 | 1,72% | - |
| 07.10.2025 | 434,15 | 438,00 | 428,50 | 436,30 | 1,30% | - |
| 06.10.2025 | 426,60 | 430,95 | 424,30 | 430,70 | 1,10% | 2,00 |
| 03.10.2025 | 424,80 | 430,00 | 421,40 | 426,00 | 0,16% | 5,00 |
| 02.10.2025 | 424,60 | 427,25 | 422,40 | 425,30 | 0,43% | - |
| 01.10.2025 | 421,50 | 428,05 | 420,25 | 423,50 | -0,15% | - |
| 30.09.2025 | 427,20 | 427,95 | 422,00 | 424,15 | -0,74% | 16,00 |
| 29.09.2025 | 426,90 | 428,85 | 423,45 | 427,30 | -0,12% | - |
| 26.09.2025 | 424,30 | 427,80 | 421,45 | 427,80 | 0,85% | - |
| 25.09.2025 | 430,35 | 433,20 | 422,25 | 424,20 | -1,35% | 1,00 |
| 24.09.2025 | 428,80 | 432,80 | 427,20 | 430,00 | 0,96% | - |
| 23.09.2025 | 431,85 | 433,10 | 425,45 | 425,90 | -1,49% | 12,00 |
| 22.09.2025 | 429,65 | 432,35 | 424,85 | 432,35 | 0,63% | - |
| 19.09.2025 | 431,90 | 435,65 | 428,05 | 429,65 | -0,64% | 6,00 |
| 18.09.2025 | 431,45 | 435,80 | 430,05 | 432,40 | 0,50% | 3,00 |
| 17.09.2025 | 423,60 | 435,10 | 423,50 | 430,25 | 1,39% | 3,00 |
| 16.09.2025 | 429,50 | 431,70 | 421,45 | 424,35 | -1,19% | 6,00 |
| 15.09.2025 | 435,00 | 438,85 | 428,90 | 429,45 | -1,83% | - |
| 12.09.2025 | 440,80 | 442,05 | 436,45 | 437,45 | -0,78% | - |
| 11.09.2025 | 436,90 | 441,30 | 434,80 | 440,90 | 0,95% | 1,00 |
| 10.09.2025 | 443,85 | 448,55 | 434,30 | 436,75 | -2,08% | 3,00 |
| 09.09.2025 | 445,05 | 447,25 | 442,30 | 446,05 | 0,55% | 1,00 |
| 08.09.2025 | 442,35 | 446,35 | 440,20 | 443,60 | 0,29% | - |
| 05.09.2025 | 452,35 | 452,50 | 440,60 | 442,30 | -2,20% | 6,00 |
| 04.09.2025 | 449,40 | 452,75 | 446,70 | 452,25 | 0,67% | - |
| 03.09.2025 | 446,40 | 449,95 | 442,10 | 449,25 | 0,76% | - |
| 02.09.2025 | 449,20 | 450,95 | 442,90 | 445,85 | -0,87% | - |
| 01.09.2025 | 450,60 | 450,60 | 448,60 | 449,75 | -0,04% | - |
| 29.08.2025 | 450,85 | 456,25 | 448,30 | 449,95 | -0,18% | 7,00 |
| 28.08.2025 | 454,65 | 455,90 | 448,05 | 450,75 | -0,79% | - |
| 27.08.2025 | 450,70 | 455,45 | 446,45 | 454,35 | 0,80% | 1,00 |
| 26.08.2025 | 456,50 | 456,50 | 449,60 | 450,75 | -1,38% | - |
| 25.08.2025 | 458,05 | 459,00 | 453,80 | 457,05 | -0,13% | - |
| 22.08.2025 | 454,05 | 459,25 | 454,00 | 457,65 | 0,74% | 1,00 |
| 21.08.2025 | 463,85 | 465,40 | 454,25 | 454,30 | -2,08% | 10,00 |
| 20.08.2025 | 459,35 | 467,50 | 456,60 | 463,95 | 1,45% | - |
| 19.08.2025 | 456,55 | 461,00 | 453,95 | 457,30 | 0,20% | - |
| 18.08.2025 | 451,55 | 457,80 | 450,50 | 456,40 | 1,05% | - |
| 15.08.2025 | 450,70 | 453,70 | 446,50 | 451,65 | 0,20% | - |
| 14.08.2025 | 448,50 | 452,05 | 445,25 | 450,75 | 0,91% | - |
| 13.08.2025 | 444,85 | 447,50 | 439,35 | 446,70 | 0,40% | 15,00 |
| 12.08.2025 | 454,15 | 458,60 | 443,90 | 444,90 | -2,11% | 29,00 |