344,400€
0,86%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 344,55 | 344,55 | 343,90 | 344,15 | 0,79% | - |
| 06.08.2026 | 343,85 | 345,35 | 337,80 | 341,45 | 0,19% | - |
| 05.08.2026 | 341,35 | 345,55 | 339,10 | 340,80 | 0,13% | 1,00 |
| 04.08.2026 | 341,80 | 342,10 | 334,45 | 340,35 | -0,15% | - |
| 03.08.2026 | 341,70 | 352,40 | 337,85 | 340,85 | 0,16% | 1,00 |
| 31.07.2026 | 339,90 | 342,70 | 329,70 | 340,30 | 1,01% | 9,00 |
| 30.07.2026 | 357,20 | 358,15 | 332,05 | 336,90 | -5,43% | - |
| 29.07.2026 | 342,95 | 359,50 | 342,45 | 356,25 | 4,35% | - |
| 28.07.2026 | 329,95 | 351,80 | 329,75 | 341,40 | 3,53% | 13,00 |
| 27.07.2026 | 323,85 | 334,90 | 321,55 | 329,75 | 1,62% | - |
| 24.07.2026 | 312,00 | 326,15 | 311,95 | 324,50 | 3,36% | - |
| 23.07.2026 | 296,60 | 323,20 | 293,25 | 313,95 | 6,53% | - |
| 22.07.2026 | 307,20 | 314,75 | 294,20 | 294,70 | -4,75% | 5,00 |
| 21.07.2026 | 318,65 | 319,05 | 308,75 | 309,40 | -2,75% | - |
| 20.07.2026 | 317,45 | 321,05 | 311,20 | 318,15 | 0,36% | - |
| 17.07.2026 | 317,00 | 323,15 | 313,60 | 317,00 | -0,33% | - |
| 16.07.2026 | 304,30 | 318,10 | 303,70 | 318,05 | 4,66% | - |
| 15.07.2026 | 303,50 | 310,55 | 302,95 | 303,90 | -0,18% | - |
| 14.07.2026 | 317,25 | 317,25 | 301,10 | 304,45 | -3,84% | - |
| 13.07.2026 | 311,75 | 319,10 | 310,05 | 316,60 | 1,64% | - |
| 10.07.2026 | 311,40 | 316,35 | 310,65 | 311,50 | 0,11% | 5,00 |
| 09.07.2026 | 310,50 | 311,35 | 304,00 | 311,15 | -0,14% | - |
| 08.07.2026 | 317,40 | 320,30 | 307,35 | 311,60 | -3,02% | 125,00 |
| 07.07.2026 | 318,55 | 328,05 | 318,45 | 321,30 | 0,56% | 1,00 |
| 06.07.2026 | 318,25 | 320,60 | 311,05 | 319,50 | 0,35% | 17,00 |
| 03.07.2026 | 318,50 | 318,90 | 317,35 | 318,40 | -0,36% | - |
| 02.07.2026 | 311,70 | 320,40 | 306,50 | 319,55 | 2,53% | - |
| 01.07.2026 | 296,30 | 312,50 | 289,95 | 311,65 | 5,02% | 2,00 |
| 30.06.2026 | 292,90 | 297,35 | 291,40 | 296,75 | 1,38% | - |
| 29.06.2026 | 297,20 | 300,35 | 289,45 | 292,70 | -1,56% | - |
| 26.06.2026 | 292,30 | 300,40 | 291,10 | 297,35 | 1,36% | - |
| 25.06.2026 | 288,85 | 297,20 | 287,35 | 293,35 | 0,38% | - |
| 24.06.2026 | 291,05 | 295,85 | 288,95 | 292,25 | 1,32% | - |
| 23.06.2026 | 283,95 | 292,50 | 282,35 | 288,45 | 2,40% | - |
| 22.06.2026 | 288,30 | 291,70 | 280,55 | 281,70 | -2,07% | - |
| 19.06.2026 | 287,00 | 288,40 | 287,00 | 287,65 | 0,28% | - |
| 18.06.2026 | 286,90 | 289,45 | 283,90 | 286,85 | -0,02% | 133,00 |
| 17.06.2026 | 290,65 | 292,80 | 285,55 | 286,90 | -1,15% | - |
| 16.06.2026 | 285,25 | 291,75 | 285,15 | 290,25 | 1,04% | - |
| 15.06.2026 | 290,60 | 291,35 | 285,30 | 287,25 | -0,73% | 1,00 |
| 12.06.2026 | 287,30 | 291,70 | 284,60 | 289,35 | 1,01% | - |
| 11.06.2026 | 289,35 | 291,40 | 283,70 | 286,45 | -1,83% | - |
| 10.06.2026 | 290,70 | 293,10 | 285,90 | 291,80 | 0,66% | - |
| 09.06.2026 | 289,05 | 292,20 | 284,75 | 289,90 | 0,17% | - |
| 08.06.2026 | 288,45 | 291,40 | 284,35 | 289,40 | 0,35% | 2,00 |
| 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% | - |