381,700€
-0,12%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 448,40 | 449,90 | 433,80 | 438,20 | -2,11% | 23,00 |
| 09.10.2025 | 446,55 | 448,40 | 441,55 | 447,65 | 0,02% | 51,00 |
| 08.10.2025 | 439,75 | 448,20 | 437,45 | 447,55 | 2,20% | 21,00 |
| 07.10.2025 | 432,70 | 438,25 | 432,10 | 437,90 | 1,61% | 32,00 |
| 06.10.2025 | 426,85 | 430,95 | 425,30 | 430,95 | 1,09% | 107,00 |
| 03.10.2025 | 424,70 | 429,90 | 423,10 | 426,30 | 0,41% | 11,00 |
| 02.10.2025 | 424,30 | 426,70 | 422,50 | 424,55 | -0,11% | 11,00 |
| 01.10.2025 | 422,25 | 428,05 | 420,45 | 425,00 | 0,06% | 48,00 |
| 30.09.2025 | 426,70 | 427,25 | 422,00 | 424,75 | -0,53% | 113,00 |
| 29.09.2025 | 426,60 | 428,35 | 423,45 | 427,00 | 0,33% | 3,00 |
| 26.09.2025 | 424,05 | 427,80 | 421,90 | 425,60 | 0,26% | 79,00 |
| 25.09.2025 | 430,90 | 433,10 | 422,25 | 424,50 | -1,34% | 15,00 |
| 24.09.2025 | 427,95 | 432,10 | 427,50 | 430,25 | 0,94% | 4,00 |
| 23.09.2025 | 431,95 | 433,50 | 425,45 | 426,25 | -1,21% | 28,00 |
| 22.09.2025 | 429,25 | 432,60 | 425,60 | 431,45 | 0,44% | 7,00 |
| 19.09.2025 | 432,20 | 434,75 | 428,15 | 429,55 | -0,54% | 27,00 |
| 18.09.2025 | 433,25 | 435,75 | 430,80 | 431,90 | 0,40% | 69,00 |
| 17.09.2025 | 423,80 | 435,05 | 423,40 | 430,20 | 1,59% | 60,00 |
| 16.09.2025 | 429,35 | 429,40 | 421,45 | 423,45 | -2,02% | 63,00 |
| 15.09.2025 | 437,35 | 438,15 | 431,00 | 432,20 | -1,00% | 75,00 |
| 12.09.2025 | 441,30 | 441,80 | 436,50 | 436,55 | -1,00% | 17,00 |
| 11.09.2025 | 438,95 | 441,45 | 437,10 | 440,95 | 0,71% | 144,00 |
| 10.09.2025 | 443,55 | 444,70 | 434,30 | 437,85 | -1,34% | 134,00 |
| 09.09.2025 | 444,80 | 447,20 | 442,30 | 443,80 | 0,21% | 37,00 |
| 08.09.2025 | 442,20 | 446,30 | 441,05 | 442,85 | 0,16% | 4,00 |
| 05.09.2025 | 452,05 | 452,35 | 440,60 | 442,15 | -2,25% | 19,00 |
| 04.09.2025 | 449,35 | 452,75 | 447,40 | 452,35 | 0,62% | 37,00 |
| 03.09.2025 | 444,40 | 449,95 | 443,20 | 449,55 | 0,83% | 4,00 |
| 02.09.2025 | 449,10 | 450,95 | 442,90 | 445,85 | -0,77% | 17,00 |
| 01.09.2025 | 449,25 | 450,20 | 447,90 | 449,30 | -0,10% | 21,00 |
| 29.08.2025 | 450,65 | 456,25 | 448,20 | 449,75 | -0,20% | 35,00 |
| 28.08.2025 | 454,80 | 455,90 | 449,30 | 450,65 | -0,81% | 13,00 |
| 27.08.2025 | 451,50 | 455,45 | 451,20 | 454,35 | 0,81% | 53,00 |
| 26.08.2025 | 455,40 | 456,70 | 449,60 | 450,70 | -1,32% | 127,00 |
| 25.08.2025 | 458,70 | 459,00 | 454,10 | 456,75 | -0,20% | 10,00 |
| 22.08.2025 | 454,85 | 459,20 | 453,50 | 457,65 | 0,75% | - |
| 21.08.2025 | 463,95 | 465,40 | 454,25 | 454,25 | -2,06% | 4,00 |
| 20.08.2025 | 456,60 | 467,50 | 456,60 | 463,80 | 1,42% | 49,00 |
| 19.08.2025 | 456,10 | 461,00 | 453,80 | 457,30 | 0,21% | 59,00 |
| 18.08.2025 | 453,05 | 457,75 | 451,50 | 456,35 | 0,82% | 63,00 |
| 15.08.2025 | 453,70 | 454,10 | 447,55 | 452,65 | 0,43% | 325,00 |
| 14.08.2025 | 446,05 | 452,05 | 445,30 | 450,70 | 0,90% | 53,00 |
| 13.08.2025 | 444,65 | 447,50 | 439,45 | 446,70 | 0,43% | 78,00 |
| 12.08.2025 | 454,35 | 455,90 | 443,90 | 444,80 | -2,14% | 14,00 |
| 11.08.2025 | 458,60 | 462,05 | 453,15 | 454,55 | -0,92% | 88,00 |
| 08.08.2025 | 461,15 | 463,20 | 455,90 | 458,75 | -0,35% | 67,00 |
| 07.08.2025 | 464,30 | 469,75 | 459,80 | 460,35 | -0,98% | 27,00 |
| 06.08.2025 | 466,45 | 467,30 | 460,30 | 464,90 | 0,01% | 33,00 |
| 05.08.2025 | 473,90 | 475,30 | 464,30 | 464,85 | -1,59% | 32,00 |
| 04.08.2025 | 470,05 | 473,00 | 468,70 | 472,35 | 0,79% | 22,00 |
| 01.08.2025 | 480,30 | 480,80 | 466,60 | 468,65 | -2,77% | 187,00 |
| 31.07.2025 | 482,15 | 486,95 | 479,70 | 482,00 | -0,30% | 88,00 |
| 30.07.2025 | 487,85 | 491,40 | 481,40 | 483,45 | -0,81% | - |
| 29.07.2025 | 483,65 | 488,15 | 482,25 | 487,40 | 1,05% | 39,00 |
| 28.07.2025 | 481,65 | 486,10 | 480,95 | 482,35 | 0,60% | - |
| 25.07.2025 | 477,95 | 479,90 | 475,80 | 479,45 | 0,62% | 60,00 |
| 24.07.2025 | 471,70 | 478,35 | 470,15 | 476,50 | 0,72% | 41,00 |
| 23.07.2025 | 482,25 | 484,05 | 472,65 | 473,10 | -1,38% | 35,00 |
| 22.07.2025 | 472,30 | 480,50 | 470,30 | 479,70 | 1,63% | 56,00 |
| 21.07.2025 | 468,75 | 475,50 | 459,85 | 472,00 | 0,78% | 67,00 |
| 18.07.2025 | 471,35 | 471,65 | 465,05 | 468,35 | -0,56% | 6,00 |