351,070$
1,25%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 346,98 | 356,50 | 344,27 | 351,07 | 1,25% | 1.197.633,00 |
| 25.03.2026 | 348,82 | 351,86 | 340,41 | 346,72 | 0,23% | 986.063,00 |
| 24.03.2026 | 350,59 | 351,33 | 343,36 | 345,93 | -2,14% | 1.409.647,00 |
| 23.03.2026 | 354,90 | 356,82 | 351,85 | 353,48 | -0,06% | 1.475.244,00 |
| 20.03.2026 | 352,10 | 355,77 | 349,23 | 353,68 | 0,12% | 2.830.416,00 |
| 19.03.2026 | 352,14 | 359,53 | 351,58 | 353,26 | 0,70% | 1.609.967,00 |
| 18.03.2026 | 350,40 | 353,96 | 348,06 | 350,79 | -0,60% | 1.337.090,00 |
| 17.03.2026 | 353,55 | 360,00 | 350,52 | 352,89 | 0,20% | 845.680,00 |
| 16.03.2026 | 350,75 | 353,54 | 349,08 | 352,20 | 0,34% | 988.462,00 |
| 13.03.2026 | 349,83 | 353,28 | 346,13 | 351,00 | 1,22% | 1.480.579,00 |
| 12.03.2026 | 352,47 | 357,11 | 346,44 | 346,78 | -1,55% | 1.494.777,00 |
| 11.03.2026 | 356,55 | 360,00 | 348,56 | 352,25 | -0,46% | 1.132.495,00 |
| 10.03.2026 | 362,51 | 364,39 | 349,43 | 353,87 | -2,53% | 1.246.446,00 |
| 09.03.2026 | 362,37 | 365,77 | 358,88 | 363,06 | -1,21% | 1.306.018,00 |
| 06.03.2026 | 365,71 | 368,37 | 358,60 | 367,51 | 0,41% | 1.601.251,00 |
| 05.03.2026 | 362,00 | 369,27 | 360,03 | 366,02 | 1,31% | 1.522.964,00 |
| 04.03.2026 | 356,46 | 366,44 | 354,06 | 361,27 | 1,48% | 1.611.605,00 |
| 03.03.2026 | 348,56 | 357,81 | 346,50 | 356,00 | 0,58% | 1.293.220,00 |
| 02.03.2026 | 348,00 | 356,03 | 346,51 | 353,93 | 1,20% | 1.361.549,00 |
| 27.02.2026 | 348,79 | 349,96 | 345,00 | 349,73 | -0,69% | 1.329.281,00 |
| 26.02.2026 | 346,14 | 354,64 | 345,39 | 352,15 | 2,30% | 1.833.151,00 |
| 25.02.2026 | 337,89 | 344,79 | 336,03 | 344,24 | 1,94% | 1.559.913,00 |
| 24.02.2026 | 335,82 | 341,42 | 333,98 | 337,70 | 0,57% | 1.536.904,00 |
| 20.02.2026 | 330,26 | 337,63 | 330,26 | 335,79 | 1,14% | 2.481.340,00 |
| 19.02.2026 | 329,49 | 335,00 | 328,29 | 332,00 | 1,34% | 1.752.988,00 |
| 18.02.2026 | 316,73 | 328,80 | 313,74 | 327,60 | 3,83% | 2.129.534,00 |
| 17.02.2026 | 321,72 | 323,39 | 313,07 | 315,53 | -1,83% | 1.806.196,00 |
| 13.02.2026 | 319,85 | 325,61 | 318,01 | 321,41 | 0,50% | 1.640.577,00 |
| 12.02.2026 | 334,47 | 335,01 | 317,67 | 319,82 | -4,19% | 2.731.941,00 |
| 11.02.2026 | 347,20 | 347,64 | 331,22 | 333,80 | -4,31% | 2.427.878,00 |
| 10.02.2026 | 350,46 | 354,97 | 345,25 | 348,84 | -0,82% | 1.773.442,00 |
| 09.02.2026 | 357,21 | 358,48 | 349,02 | 351,71 | -2,96% | 1.958.247,00 |
| 06.02.2026 | 353,46 | 363,54 | 351,00 | 362,42 | 3,25% | 1.944.471,00 |
| 05.02.2026 | 358,86 | 365,21 | 349,57 | 351,00 | -2,42% | 2.825.151,00 |
| 04.02.2026 | 346,14 | 361,16 | 346,14 | 359,71 | 3,12% | 2.804.471,00 |
| 03.02.2026 | 362,80 | 364,36 | 343,92 | 348,82 | -6,38% | 3.118.568,00 |
| 02.02.2026 | 372,79 | 375,56 | 369,85 | 372,61 | 0,37% | 2.435.336,00 |
| 30.01.2026 | 362,27 | 371,59 | 360,00 | 371,23 | 1,71% | 3.071.682,00 |
| 29.01.2026 | 355,68 | 365,66 | 353,35 | 365,00 | 1,28% | 2.486.442,00 |
| 28.01.2026 | 367,96 | 368,20 | 356,01 | 360,37 | -2,41% | 2.939.144,00 |
| 27.01.2026 | 368,50 | 382,86 | 345,93 | 369,27 | -9,64% | 5.075.901,00 |
| 26.01.2026 | 409,32 | 413,00 | 407,32 | 408,67 | 0,29% | 1.522.791,00 |
| 22.01.2026 | 404,02 | 410,00 | 402,97 | 407,48 | 0,70% | 1.302.682,00 |
| 21.01.2026 | 403,76 | 406,36 | 399,09 | 404,66 | 0,22% | 1.413.823,00 |
| 20.01.2026 | 412,45 | 414,32 | 400,20 | 403,76 | -2,97% | 1.483.200,00 |
| 16.01.2026 | 412,41 | 416,74 | 407,03 | 416,14 | 0,46% | 1.421.422,00 |
| 15.01.2026 | 423,74 | 424,05 | 412,33 | 414,25 | -2,35% | 1.747.511,00 |
| 14.01.2026 | 424,06 | 428,93 | 421,48 | 424,20 | -0,51% | 822.848,00 |
| 13.01.2026 | 430,37 | 431,17 | 420,42 | 426,36 | -1,39% | 796.605,00 |
| 12.01.2026 | 433,57 | 434,79 | 430,81 | 432,39 | -0,56% | 639.096,00 |
| 09.01.2026 | 433,42 | 437,16 | 431,81 | 434,81 | 0,08% | 612.480,00 |
| 08.01.2026 | 433,12 | 439,29 | 432,29 | 434,47 | -0,72% | 752.098,00 |
| 07.01.2026 | 436,54 | 440,00 | 433,96 | 437,60 | 0,24% | 893.301,00 |
| 06.01.2026 | 430,00 | 437,38 | 430,00 | 436,54 | 1,13% | 774.355,00 |
| 05.01.2026 | 429,94 | 436,31 | 427,89 | 431,66 | -0,66% | 1.189.111,00 |
| 02.01.2026 | 444,73 | 445,00 | 428,19 | 434,54 | -2,38% | 914.246,00 |
| 31.12.2025 | 450,40 | 451,53 | 444,53 | 445,13 | -1,10% | 507.466,00 |
| 30.12.2025 | 449,73 | 452,28 | 449,38 | 450,08 | -0,17% | 430.802,00 |
| 29.12.2025 | 450,83 | 452,78 | 449,42 | 450,84 | 0,00% | 527.906,00 |
| 26.12.2025 | 450,56 | 451,60 | 449,20 | 450,83 | -0,08% | 283.612,00 |
| 24.12.2025 | 447,91 | 451,69 | 446,87 | 451,18 | 0,41% | 233.689,00 |
| 23.12.2025 | 449,14 | 449,44 | 446,02 | 449,34 | 0,02% | 596.920,00 |
| 22.12.2025 | 443,34 | 450,58 | 442,00 | 449,25 | 0,96% | 742.936,00 |
| 19.12.2025 | 449,63 | 451,03 | 443,65 | 444,99 | -1,23% | 2.592.962,00 |
| 18.12.2025 | 449,06 | 454,80 | 446,81 | 450,51 | -0,38% | 2.337.447,00 |
| 17.12.2025 | 442,49 | 453,84 | 441,04 | 452,24 | 1,91% | 1.667.087,00 |
| 16.12.2025 | 442,42 | 445,92 | 439,89 | 443,78 | 0,04% | 1.350.963,00 |
| 15.12.2025 | 447,66 | 448,86 | 439,83 | 443,60 | -0,51% | 1.915.102,00 |
| 12.12.2025 | 445,84 | 450,35 | 445,15 | 445,86 | 0,00% | 1.741.746,00 |
| 11.12.2025 | 442,50 | 449,69 | 441,76 | 445,84 | 0,80% | 952.541,00 |
| 10.12.2025 | 440,38 | 445,07 | 439,41 | 442,28 | 0,37% | 1.172.301,00 |
| 09.12.2025 | 446,13 | 449,06 | 439,25 | 440,64 | -1,36% | 751.380,00 |
| 08.12.2025 | 448,36 | 449,76 | 445,75 | 446,71 | -0,19% | 786.103,00 |
| 05.12.2025 | 444,08 | 449,70 | 443,97 | 447,56 | 0,63% | 795.557,00 |
| 04.12.2025 | 445,91 | 448,14 | 442,64 | 444,78 | -0,25% | 609.090,00 |
| 03.12.2025 | 439,96 | 446,29 | 439,96 | 445,89 | 0,39% | 546.392,00 |
| 02.12.2025 | 445,32 | 446,05 | 440,81 | 444,15 | 0,13% | 661.631,00 |
| 01.12.2025 | 444,46 | 446,26 | 441,80 | 443,58 | -0,59% | 858.732,00 |
| 28.11.2025 | 447,96 | 449,80 | 446,00 | 446,22 | 0,03% | 328.336,00 |
| 26.11.2025 | 445,74 | 448,18 | 443,73 | 446,08 | -0,07% | 532.479,00 |
| 25.11.2025 | 440,61 | 447,30 | 439,39 | 446,41 | 1,54% | 731.204,00 |
| 24.11.2025 | 442,57 | 445,97 | 438,73 | 439,64 | -0,28% | 1.374.393,00 |
| 20.11.2025 | 448,45 | 448,45 | 440,15 | 440,86 | -0,88% | 773.686,00 |
| 19.11.2025 | 442,07 | 445,58 | 437,40 | 444,78 | 0,08% | 1.017.359,00 |
| 18.11.2025 | 443,40 | 448,64 | 442,23 | 444,41 | 0,12% | 1.067.833,00 |
| 17.11.2025 | 448,66 | 449,97 | 443,50 | 443,88 | -0,86% | 649.141,00 |
| 13.11.2025 | 453,47 | 454,66 | 446,86 | 447,75 | -1,64% | 850.584,00 |
| 12.11.2025 | 443,30 | 455,80 | 441,03 | 455,20 | 2,69% | 923.602,00 |
| 11.11.2025 | 448,79 | 449,39 | 441,29 | 443,27 | -1,46% | 764.995,00 |
| 10.11.2025 | 445,00 | 451,98 | 441,84 | 449,82 | 0,62% | 757.371,00 |
| 07.11.2025 | 444,97 | 448,85 | 443,77 | 447,05 | 0,58% | 768.819,00 |
| 06.11.2025 | 443,56 | 447,32 | 440,95 | 444,48 | -0,30% | 988.315,00 |
| 05.11.2025 | 446,13 | 451,41 | 444,36 | 445,83 | -0,77% | 1.075.857,00 |
| 04.11.2025 | 450,11 | 451,45 | 444,57 | 449,31 | 0,17% | 1.180.358,00 |
| 03.11.2025 | 447,54 | 448,84 | 437,37 | 448,54 | 0,54% | 1.439.987,00 |
| 31.10.2025 | 439,08 | 448,00 | 435,42 | 446,15 | 0,62% | 1.156.410,00 |
| 30.10.2025 | 446,31 | 453,03 | 442,69 | 443,40 | -0,65% | 1.438.418,00 |
| 29.10.2025 | 451,58 | 454,78 | 444,13 | 446,28 | -2,17% | 1.655.692,00 |
| 28.10.2025 | 463,73 | 464,98 | 455,71 | 456,16 | -1,63% | 1.493.123,00 |
| 27.10.2025 | 476,52 | 476,52 | 458,92 | 463,73 | -3,15% | 1.625.564,00 |