312,700€
-0,90%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 315,80 | 317,55 | 312,20 | 312,50 | -0,97% | 120,00 |
| 05.03.2026 | 309,60 | 318,00 | 308,85 | 315,55 | 0,93% | 16,00 |
| 04.03.2026 | 305,20 | 315,00 | 304,80 | 312,65 | 1,81% | 233,00 |
| 03.03.2026 | 300,70 | 308,05 | 297,50 | 307,10 | 1,35% | 299,00 |
| 02.03.2026 | 294,45 | 303,40 | 292,30 | 303,00 | 3,03% | 590,00 |
| 27.02.2026 | 294,55 | 299,00 | 292,55 | 294,10 | -1,24% | 389,00 |
| 26.02.2026 | 290,65 | 300,50 | 290,40 | 297,80 | 2,21% | 191,00 |
| 25.02.2026 | 287,20 | 291,95 | 285,25 | 291,35 | 1,98% | 124,00 |
| 24.02.2026 | 285,50 | 289,75 | 284,10 | 285,70 | 0,74% | 115,00 |
| 23.02.2026 | 282,40 | 285,60 | 279,55 | 283,60 | -0,28% | 113,00 |
| 20.02.2026 | 282,75 | 286,50 | 280,95 | 284,40 | 1,12% | 63,00 |
| 19.02.2026 | 277,95 | 283,95 | 276,45 | 281,25 | 1,46% | 266,00 |
| 18.02.2026 | 266,65 | 277,25 | 266,30 | 277,20 | 3,98% | 381,00 |
| 17.02.2026 | 272,00 | 273,40 | 264,55 | 266,60 | -2,17% | 385,00 |
| 16.02.2026 | 271,75 | 273,40 | 271,50 | 272,50 | 0,70% | 407,00 |
| 13.02.2026 | 269,15 | 274,20 | 268,65 | 270,60 | 0,02% | 176,00 |
| 12.02.2026 | 283,50 | 284,10 | 267,95 | 270,55 | -3,62% | 188,00 |
| 11.02.2026 | 293,45 | 294,50 | 279,00 | 280,70 | -4,65% | 732,00 |
| 10.02.2026 | 295,60 | 297,70 | 290,00 | 294,40 | -0,30% | 419,00 |
| 09.02.2026 | 305,95 | 307,00 | 293,60 | 295,30 | -3,64% | 222,00 |
| 06.02.2026 | 298,00 | 307,55 | 297,90 | 306,45 | 2,77% | 340,00 |
| 05.02.2026 | 304,90 | 308,75 | 298,15 | 298,20 | -2,00% | 314,00 |
| 04.02.2026 | 295,55 | 306,00 | 293,95 | 304,30 | 4,44% | 270,00 |
| 03.02.2026 | 315,65 | 317,00 | 291,25 | 291,35 | -7,89% | 588,00 |
| 02.02.2026 | 311,50 | 317,60 | 310,40 | 316,30 | 2,16% | 672,00 |
| 30.01.2026 | 302,90 | 311,10 | 301,90 | 309,60 | 2,23% | 202,00 |
| 29.01.2026 | 300,60 | 303,40 | 295,85 | 302,85 | 1,27% | 299,00 |
| 28.01.2026 | 307,60 | 309,70 | 297,15 | 299,05 | -0,03% | 276,00 |
| 27.01.2026 | 343,85 | 345,70 | 289,80 | 299,15 | -12,91% | 2.145,00 |
| 26.01.2026 | 343,45 | 347,95 | 343,25 | 343,50 | -0,23% | 130,00 |
| 23.01.2026 | 347,05 | 349,90 | 344,30 | 344,30 | -1,13% | 12,00 |
| 22.01.2026 | 346,60 | 350,10 | 344,10 | 348,25 | 1,46% | 124,00 |
| 21.01.2026 | 344,75 | 346,80 | 340,65 | 343,25 | 0,09% | 98,00 |
| 20.01.2026 | 354,60 | 355,40 | 341,80 | 342,95 | -3,80% | 137,00 |
| 19.01.2026 | 354,95 | 357,75 | 354,55 | 356,50 | -0,56% | 40,00 |
| 16.01.2026 | 357,70 | 358,90 | 351,35 | 358,50 | 0,52% | 135,00 |
| 15.01.2026 | 364,30 | 365,85 | 355,25 | 356,65 | -1,97% | 266,00 |
| 14.01.2026 | 363,90 | 367,65 | 362,10 | 363,80 | -0,36% | 56,00 |
| 13.01.2026 | 370,50 | 371,15 | 361,25 | 365,10 | -1,12% | 230,00 |
| 12.01.2026 | 371,05 | 372,50 | 369,20 | 369,25 | -1,24% | 112,00 |
| 09.01.2026 | 372,95 | 375,60 | 371,75 | 373,90 | 0,03% | 42,00 |
| 08.01.2026 | 372,20 | 376,50 | 371,80 | 373,80 | -0,65% | 40,00 |
| 07.01.2026 | 373,45 | 376,40 | 371,85 | 376,25 | 0,95% | 248,00 |
| 06.01.2026 | 367,85 | 373,05 | 367,15 | 372,70 | 1,36% | 1,00 |
| 05.01.2026 | 372,30 | 373,00 | 366,20 | 367,70 | -0,72% | 286,00 |
| 02.01.2026 | 382,00 | 382,00 | 364,85 | 370,35 | -3,24% | 99,00 |
| 30.12.2025 | 382,65 | 382,75 | 382,65 | 382,75 | -0,13% | - |
| 29.12.2025 | 382,95 | 384,50 | 381,90 | 383,25 | 0,86% | 61,00 |
| 23.12.2025 | 381,30 | 381,90 | 378,90 | 380,00 | -0,54% | 59,00 |
| 22.12.2025 | 379,20 | 383,15 | 376,70 | 382,05 | 0,57% | 119,00 |
| 19.12.2025 | 384,00 | 385,55 | 378,95 | 379,90 | -1,02% | 46,00 |
| 18.12.2025 | 384,95 | 386,50 | 381,30 | 383,80 | -0,34% | - |
| 17.12.2025 | 378,90 | 386,15 | 378,00 | 385,10 | 2,05% | 328,00 |
| 16.12.2025 | 376,50 | 378,50 | 373,15 | 377,35 | 0,29% | 45,00 |
| 15.12.2025 | 381,35 | 381,50 | 374,30 | 376,25 | -0,99% | 482,00 |
| 12.12.2025 | 380,60 | 383,15 | 379,15 | 380,00 | 0,20% | 58,00 |
| 11.12.2025 | 376,90 | 382,15 | 375,90 | 379,25 | 0,26% | 48,00 |
| 10.12.2025 | 378,90 | 382,00 | 376,60 | 378,25 | -0,37% | 54,00 |
| 09.12.2025 | 383,80 | 385,60 | 379,65 | 379,65 | -1,54% | 207,00 |
| 08.12.2025 | 383,95 | 386,40 | 383,90 | 385,60 | 0,35% | 60,00 |
| 05.12.2025 | 381,60 | 386,05 | 381,00 | 384,25 | 0,55% | 21,00 |
| 04.12.2025 | 383,00 | 384,00 | 380,00 | 382,15 | 0,03% | 40,00 |
| 03.12.2025 | 382,20 | 382,60 | 379,30 | 382,05 | 0,09% | - |
| 02.12.2025 | 381,70 | 384,35 | 380,00 | 381,70 | 0,07% | 81,00 |
| 01.12.2025 | 383,10 | 384,40 | 380,25 | 381,45 | -0,83% | 69,00 |
| 28.11.2025 | 385,75 | 388,15 | 384,65 | 384,65 | -0,01% | 26,00 |
| 27.11.2025 | 384,70 | 386,20 | 384,50 | 384,70 | -0,13% | 38,00 |
| 26.11.2025 | 386,30 | 389,55 | 382,90 | 385,20 | -0,38% | 96,00 |
| 25.11.2025 | 381,60 | 386,70 | 379,85 | 386,65 | 0,74% | 82,00 |
| 24.11.2025 | 385,65 | 387,00 | 382,40 | 383,80 | -0,70% | - |
| 21.11.2025 | 383,20 | 391,10 | 382,00 | 386,50 | 1,11% | 57,00 |
| 20.11.2025 | 389,55 | 390,15 | 382,25 | 382,25 | -0,87% | - |
| 19.11.2025 | 383,40 | 386,20 | 379,10 | 385,60 | 0,35% | 45,00 |
| 18.11.2025 | 380,95 | 387,20 | 379,50 | 384,25 | 0,07% | 98,00 |
| 17.11.2025 | 387,65 | 389,80 | 383,45 | 384,00 | -0,93% | 48,00 |
| 14.11.2025 | 384,65 | 388,05 | 380,50 | 387,60 | 0,79% | 35,00 |
| 13.11.2025 | 393,85 | 394,00 | 384,20 | 384,55 | -2,08% | 3,00 |
| 12.11.2025 | 383,55 | 393,25 | 382,60 | 392,70 | 2,68% | 20,00 |
| 11.11.2025 | 389,30 | 389,40 | 380,75 | 382,45 | -2,02% | 1,00 |
| 10.11.2025 | 387,50 | 390,50 | 382,35 | 390,35 | 1,02% | 93,00 |
| 07.11.2025 | 385,95 | 387,70 | 382,10 | 386,40 | 0,18% | 37,00 |
| 06.11.2025 | 387,10 | 388,50 | 382,05 | 385,70 | -0,85% | 209,00 |
| 05.11.2025 | 391,60 | 392,90 | 387,35 | 389,00 | -0,69% | 68,00 |
| 04.11.2025 | 386,75 | 393,20 | 385,85 | 391,70 | 0,91% | 89,00 |
| 03.11.2025 | 386,55 | 388,60 | 380,45 | 388,15 | 0,81% | 106,00 |
| 31.10.2025 | 382,70 | 386,60 | 377,85 | 385,05 | 0,13% | 20,00 |
| 30.10.2025 | 384,05 | 391,30 | 382,85 | 384,55 | -0,25% | 28,00 |
| 29.10.2025 | 392,20 | 393,20 | 383,25 | 385,50 | -1,46% | 287,00 |
| 28.10.2025 | 397,70 | 401,00 | 391,10 | 391,20 | -1,61% | 224,00 |
| 27.10.2025 | 414,35 | 414,85 | 394,20 | 397,60 | -3,32% | 496,00 |
| 24.10.2025 | 413,35 | 415,20 | 408,40 | 411,25 | -0,33% | 65,00 |
| 23.10.2025 | 437,15 | 439,25 | 393,65 | 412,60 | -6,06% | 262,00 |
| 22.10.2025 | 443,50 | 447,25 | 438,80 | 439,20 | -1,23% | 82,00 |
| 21.10.2025 | 434,70 | 445,90 | 433,95 | 444,65 | 2,34% | 23,00 |
| 20.10.2025 | 433,70 | 435,35 | 430,05 | 434,50 | 0,61% | 20,00 |
| 17.10.2025 | 424,65 | 432,50 | 420,35 | 431,85 | 1,14% | 132,00 |
| 16.10.2025 | 428,90 | 431,85 | 426,25 | 427,00 | -0,61% | - |
| 15.10.2025 | 443,05 | 443,30 | 429,30 | 429,60 | -2,76% | 264,00 |
| 14.10.2025 | 439,65 | 443,95 | 438,45 | 441,80 | -0,32% | 188,00 |
| 13.10.2025 | 442,05 | 443,95 | 435,85 | 443,20 | 1,14% | 22,00 |