288,300€
0,82%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 285,75 | 290,65 | 285,00 | 288,40 | 0,86% | - |
| 04.06.2026 | 286,00 | 294,05 | 284,45 | 285,95 | 0,05% | 4,00 |
| 03.06.2026 | 289,45 | 290,45 | 281,80 | 285,80 | -0,68% | 4,00 |
| 02.06.2026 | 298,75 | 298,85 | 282,85 | 287,75 | -3,20% | - |
| 01.06.2026 | 279,40 | 298,40 | 277,85 | 297,25 | 6,46% | 11,00 |
| 29.05.2026 | 274,45 | 279,35 | 271,95 | 279,20 | 1,53% | - |
| 28.05.2026 | 272,35 | 275,65 | 268,25 | 275,00 | 0,60% | 100,00 |
| 27.05.2026 | 275,95 | 279,20 | 272,80 | 273,35 | -1,00% | - |
| 26.05.2026 | 281,50 | 281,50 | 275,65 | 276,10 | -2,52% | - |
| 25.05.2026 | 281,90 | 283,25 | 280,80 | 283,25 | 0,91% | - |
| 22.05.2026 | 279,35 | 283,65 | 278,65 | 280,70 | 0,74% | - |
| 21.05.2026 | 277,95 | 279,10 | 272,60 | 278,65 | 0,38% | 17,00 |
| 20.05.2026 | 283,60 | 285,30 | 275,10 | 277,60 | -2,27% | 5,00 |
| 19.05.2026 | 284,40 | 292,75 | 283,65 | 284,05 | -0,05% | - |
| 18.05.2026 | 276,20 | 284,20 | 273,55 | 284,20 | 2,47% | - |
| 15.05.2026 | 271,95 | 279,40 | 271,35 | 277,35 | 2,42% | 5,00 |
| 14.05.2026 | 270,00 | 273,95 | 266,45 | 270,80 | 0,24% | - |
| 13.05.2026 | 275,80 | 276,70 | 261,25 | 270,15 | -3,50% | - |
| 12.05.2026 | 277,65 | 283,40 | 277,05 | 279,95 | 0,32% | - |
| 11.05.2026 | 291,30 | 292,50 | 278,50 | 279,05 | -5,25% | 2,00 |
| 08.05.2026 | 301,10 | 301,10 | 289,50 | 294,50 | -2,27% | - |
| 07.05.2026 | 298,00 | 303,50 | 297,45 | 301,35 | 1,14% | - |
| 06.05.2026 | 305,05 | 305,05 | 297,10 | 297,95 | -1,88% | - |
| 05.05.2026 | 303,70 | 305,45 | 298,55 | 303,65 | 0,00% | - |
| 04.05.2026 | 305,70 | 308,15 | 302,80 | 303,65 | 0,36% | - |
| 30.04.2026 | 304,90 | 306,90 | 299,35 | 302,55 | -0,66% | - |
| 29.04.2026 | 302,30 | 304,90 | 299,75 | 304,55 | 0,25% | - |
| 28.04.2026 | 300,90 | 307,65 | 300,90 | 303,80 | 0,91% | - |
| 27.04.2026 | 301,50 | 302,20 | 296,90 | 301,05 | -0,13% | - |
| 24.04.2026 | 311,50 | 311,50 | 298,35 | 301,45 | -2,71% | 7,00 |
| 23.04.2026 | 311,70 | 333,40 | 304,75 | 309,85 | -0,63% | 12,00 |
| 22.04.2026 | 309,10 | 313,85 | 308,85 | 311,80 | 1,28% | - |
| 21.04.2026 | 305,60 | 312,45 | 305,60 | 307,85 | 0,82% | - |
| 20.04.2026 | 307,60 | 309,85 | 304,20 | 305,35 | -0,59% | 2,00 |
| 17.04.2026 | 308,65 | 310,25 | 304,05 | 307,15 | -0,60% | - |
| 16.04.2026 | 303,30 | 310,05 | 300,90 | 309,00 | 1,81% | 200,00 |
| 15.04.2026 | 300,10 | 304,80 | 296,95 | 303,50 | 0,58% | 31,00 |
| 14.04.2026 | 303,10 | 305,80 | 300,80 | 301,75 | -0,81% | - |
| 13.04.2026 | 292,70 | 305,10 | 289,45 | 304,20 | 3,88% | - |
| 10.04.2026 | 299,00 | 299,40 | 291,65 | 292,85 | -1,74% | - |
| 09.04.2026 | 305,15 | 305,15 | 295,85 | 298,05 | -3,26% | - |
| 08.04.2026 | 307,30 | 311,00 | 306,45 | 308,10 | -0,64% | - |
| 07.04.2026 | 310,20 | 312,70 | 309,20 | 310,10 | -0,19% | - |
| 02.04.2026 | 306,20 | 314,50 | 303,35 | 310,70 | 1,37% | - |
| 01.04.2026 | 306,20 | 309,20 | 300,90 | 306,50 | 0,23% | 53,00 |
| 31.03.2026 | 305,40 | 310,35 | 302,50 | 305,80 | -0,20% | - |
| 30.03.2026 | 299,30 | 309,10 | 295,65 | 306,40 | 1,51% | - |
| 27.03.2026 | 304,80 | 305,75 | 299,85 | 301,85 | -1,23% | - |
| 26.03.2026 | 299,65 | 308,50 | 299,50 | 305,60 | 2,26% | 250,00 |
| 25.03.2026 | 297,90 | 303,45 | 294,55 | 298,85 | 0,13% | - |
| 24.03.2026 | 304,30 | 305,70 | 296,50 | 298,45 | -2,39% | - |
| 23.03.2026 | 305,60 | 313,45 | 303,40 | 305,75 | -0,08% | - |
| 20.03.2026 | 305,60 | 308,40 | 302,05 | 306,00 | -0,42% | - |
| 19.03.2026 | 306,45 | 313,05 | 304,60 | 307,30 | 0,51% | - |
| 18.03.2026 | 305,90 | 308,20 | 302,50 | 305,75 | 0,28% | - |
| 17.03.2026 | 306,00 | 312,25 | 304,05 | 304,90 | -0,20% | - |
| 16.03.2026 | 307,20 | 311,65 | 304,90 | 305,50 | -0,47% | 32,00 |
| 13.03.2026 | 301,25 | 307,25 | 300,70 | 306,95 | 0,00% | 5,00 |
| 12.03.2026 | 304,20 | 309,80 | 302,15 | 306,95 | 1,07% | - |
| 11.03.2026 | 306,10 | 310,15 | 301,45 | 303,70 | -0,08% | 4,00 |
| 10.03.2026 | 311,85 | 314,10 | 300,60 | 303,95 | -2,69% | - |
| 09.03.2026 | 312,75 | 318,15 | 310,15 | 312,35 | -0,81% | - |
| 06.03.2026 | 315,30 | 317,55 | 309,90 | 314,90 | -0,14% | - |
| 05.03.2026 | 310,60 | 318,05 | 308,80 | 315,35 | 0,56% | 22,00 |
| 04.03.2026 | 306,50 | 313,70 | 301,45 | 313,60 | 2,37% | - |
| 03.03.2026 | 302,80 | 308,05 | 297,50 | 306,35 | 1,22% | 3,00 |
| 02.03.2026 | 293,10 | 304,00 | 292,50 | 302,65 | 2,73% | 5,00 |
| 27.02.2026 | 296,30 | 299,25 | 292,50 | 294,60 | -0,94% | - |
| 26.02.2026 | 289,90 | 300,45 | 289,90 | 297,40 | 2,39% | 4,00 |
| 25.02.2026 | 286,90 | 291,95 | 285,25 | 290,45 | 1,66% | 2,00 |
| 24.02.2026 | 284,65 | 289,75 | 283,75 | 285,70 | 0,83% | - |
| 23.02.2026 | 285,00 | 286,70 | 279,55 | 283,35 | -0,40% | - |
| 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 |