285,000€
1,35%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 282,10 | 286,55 | 281,25 | 284,50 | 1,17% | 4,00 |
| 19.02.2026 | 278,05 | 283,85 | 276,45 | 281,20 | 1,44% | - |
| 18.02.2026 | 266,00 | 277,25 | 265,35 | 277,20 | 4,00% | 8,00 |
| 17.02.2026 | 271,75 | 273,00 | 264,55 | 266,55 | -2,20% | 24,00 |
| 16.02.2026 | 270,85 | 273,10 | 270,85 | 272,55 | 0,11% | - |
| 13.02.2026 | 270,35 | 274,00 | 268,60 | 272,25 | 0,85% | 7,00 |
| 12.02.2026 | 281,10 | 284,20 | 267,95 | 269,95 | -4,44% | 12,00 |
| 11.02.2026 | 293,40 | 297,10 | 281,65 | 282,50 | -4,14% | 9,00 |
| 10.02.2026 | 295,30 | 298,00 | 290,00 | 294,70 | -0,96% | - |
| 09.02.2026 | 305,10 | 310,25 | 293,25 | 297,55 | -2,86% | 13,00 |
| 06.02.2026 | 298,00 | 307,50 | 297,80 | 306,30 | 3,01% | 1,00 |
| 05.02.2026 | 304,60 | 310,60 | 296,85 | 297,35 | -1,99% | 7,00 |
| 04.02.2026 | 294,95 | 306,10 | 293,30 | 303,40 | 3,60% | - |
| 03.02.2026 | 317,55 | 317,55 | 291,20 | 292,85 | -7,57% | 9,00 |
| 02.02.2026 | 312,55 | 317,55 | 310,90 | 316,85 | 2,54% | 10,00 |
| 30.01.2026 | 303,85 | 311,10 | 302,20 | 309,00 | 2,03% | 8,00 |
| 29.01.2026 | 301,95 | 307,35 | 295,90 | 302,85 | 0,80% | 6,00 |
| 28.01.2026 | 307,50 | 308,95 | 296,85 | 300,45 | -1,99% | 9,00 |
| 27.01.2026 | 347,90 | 349,00 | 289,85 | 306,55 | -10,87% | 308,00 |
| 26.01.2026 | 344,70 | 349,20 | 343,25 | 343,95 | -0,20% | 7,00 |
| 23.01.2026 | 345,90 | 349,90 | 343,65 | 344,65 | -0,85% | 2,00 |
| 22.01.2026 | 345,00 | 349,15 | 344,05 | 347,60 | 0,36% | - |
| 21.01.2026 | 344,85 | 347,30 | 340,65 | 346,35 | 0,98% | 1,00 |
| 20.01.2026 | 356,80 | 356,80 | 342,40 | 343,00 | -3,88% | 30,00 |
| 19.01.2026 | 355,00 | 358,20 | 354,55 | 356,85 | -0,56% | - |
| 16.01.2026 | 353,75 | 364,55 | 350,65 | 358,85 | 0,48% | 1,00 |
| 15.01.2026 | 365,30 | 365,85 | 355,25 | 357,15 | -1,81% | 2,00 |
| 14.01.2026 | 366,05 | 367,70 | 362,45 | 363,75 | -0,12% | 2,00 |
| 13.01.2026 | 368,90 | 371,25 | 361,15 | 364,20 | -2,00% | - |
| 12.01.2026 | 374,55 | 374,55 | 369,10 | 371,65 | -0,63% | - |
| 09.01.2026 | 372,65 | 375,70 | 371,35 | 374,00 | -0,19% | - |
| 08.01.2026 | 373,90 | 376,75 | 371,80 | 374,70 | 0,32% | - |
| 07.01.2026 | 372,95 | 376,35 | 371,80 | 373,50 | 0,13% | - |
| 06.01.2026 | 368,50 | 373,05 | 366,95 | 373,00 | 1,30% | - |
| 05.01.2026 | 370,05 | 373,90 | 365,60 | 368,20 | -1,06% | 6,00 |
| 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% | - |