388,600€
0,95%
Echtzeit-Aktienkurs Roper Technologies
Bid:
Ask:
Aktienkurse zur Roper Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.08.2025 | 461,15 | 464,80 | 453,15 | 454,50 | -0,90% | - |
| 08.08.2025 | 460,20 | 463,20 | 455,90 | 458,65 | -0,34% | 22,00 |
| 07.08.2025 | 464,75 | 469,75 | 459,80 | 460,20 | -0,97% | - |
| 06.08.2025 | 464,80 | 467,30 | 460,70 | 464,70 | -0,03% | - |
| 05.08.2025 | 472,15 | 480,15 | 464,30 | 464,85 | -1,60% | 1,00 |
| 04.08.2025 | 467,75 | 476,00 | 467,75 | 472,40 | 0,77% | - |
| 01.08.2025 | 482,05 | 483,10 | 466,65 | 468,80 | -2,74% | - |
| 31.07.2025 | 482,90 | 486,95 | 473,10 | 482,00 | -0,38% | - |
| 30.07.2025 | 487,60 | 492,90 | 481,40 | 483,85 | -0,73% | - |
| 29.07.2025 | 482,45 | 488,15 | 482,25 | 487,40 | 1,02% | - |
| 28.07.2025 | 481,15 | 486,10 | 478,75 | 482,50 | 0,62% | 1,00 |
| 25.07.2025 | 478,35 | 481,85 | 475,50 | 479,55 | 0,57% | 24,00 |
| 24.07.2025 | 473,10 | 478,35 | 468,90 | 476,85 | 0,77% | - |
| 23.07.2025 | 480,45 | 489,65 | 472,65 | 473,20 | -1,43% | - |
| 22.07.2025 | 472,10 | 480,50 | 470,35 | 480,05 | 1,73% | - |
| 21.07.2025 | 468,55 | 477,65 | 459,55 | 471,90 | 0,71% | - |
| 18.07.2025 | 471,15 | 474,15 | 465,05 | 468,55 | -0,51% | - |
| 17.07.2025 | 468,45 | 473,00 | 468,35 | 470,95 | 0,51% | 1,00 |
| 16.07.2025 | 469,85 | 474,00 | 462,85 | 468,55 | -0,37% | - |
| 15.07.2025 | 470,15 | 473,05 | 467,95 | 470,30 | 0,09% | - |
| 14.07.2025 | 468,15 | 470,55 | 465,55 | 469,90 | 0,35% | - |
| 11.07.2025 | 470,85 | 472,10 | 466,50 | 468,25 | -0,37% | - |
| 10.07.2025 | 476,50 | 477,50 | 466,10 | 470,00 | -1,38% | - |
| 09.07.2025 | 481,55 | 485,30 | 471,20 | 476,60 | -0,99% | - |
| 08.07.2025 | 480,75 | 486,60 | 479,65 | 481,35 | -0,28% | - |
| 07.07.2025 | 483,30 | 489,85 | 482,45 | 482,70 | -0,12% | - |
| 04.07.2025 | 487,40 | 487,40 | 482,70 | 483,30 | -0,85% | - |
| 03.07.2025 | 479,95 | 489,40 | 478,20 | 487,45 | 1,61% | - |
| 02.07.2025 | 485,10 | 490,30 | 478,60 | 479,75 | -1,26% | - |
| 01.07.2025 | 480,95 | 488,45 | 478,40 | 485,85 | 1,00% | - |
| 30.06.2025 | 480,25 | 484,05 | 477,65 | 481,05 | -0,09% | - |
| 27.06.2025 | 482,95 | 485,40 | 479,25 | 481,50 | -0,31% | - |
| 26.06.2025 | 485,00 | 486,85 | 479,20 | 483,00 | -0,67% | - |
| 25.06.2025 | 491,65 | 495,10 | 483,95 | 486,25 | -1,11% | - |
| 24.06.2025 | 490,95 | 493,55 | 485,35 | 491,70 | 0,55% | - |
| 23.06.2025 | 489,10 | 493,40 | 485,10 | 489,00 | 0,23% | - |