288,900€
1,08%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 285,55 | 290,65 | 285,00 | 288,20 | 1,00% | 132,00 |
| 04.06.2026 | 287,05 | 292,85 | 284,45 | 285,35 | 0,53% | 41,00 |
| 03.06.2026 | 289,10 | 290,40 | 281,80 | 283,85 | -1,48% | 72,00 |
| 02.06.2026 | 294,75 | 296,80 | 282,85 | 288,10 | -2,87% | 808,00 |
| 01.06.2026 | 279,55 | 298,40 | 277,70 | 296,60 | 6,48% | 683,00 |
| 29.05.2026 | 274,90 | 279,80 | 272,35 | 278,55 | 1,29% | 195,00 |
| 28.05.2026 | 273,00 | 275,65 | 268,60 | 275,00 | 0,22% | 281,00 |
| 27.05.2026 | 275,60 | 279,15 | 272,80 | 274,40 | -0,72% | 267,00 |
| 26.05.2026 | 280,65 | 282,20 | 275,65 | 276,40 | -1,81% | 72,00 |
| 25.05.2026 | 283,05 | 283,70 | 280,00 | 281,50 | -0,05% | 88,00 |
| 22.05.2026 | 279,55 | 283,80 | 278,70 | 281,65 | 1,22% | 55,00 |
| 21.05.2026 | 277,65 | 278,95 | 272,55 | 278,25 | 0,23% | 32,00 |
| 20.05.2026 | 283,35 | 284,55 | 275,15 | 277,60 | -2,01% | 485,00 |
| 19.05.2026 | 283,80 | 292,70 | 282,70 | 283,30 | -0,02% | 358,00 |
| 18.05.2026 | 273,95 | 283,90 | 273,30 | 283,35 | 2,18% | 902,00 |
| 15.05.2026 | 272,35 | 279,40 | 271,35 | 277,30 | 2,17% | 233,00 |
| 14.05.2026 | 270,75 | 274,60 | 267,05 | 271,40 | 0,37% | 177,00 |
| 13.05.2026 | 276,00 | 276,70 | 261,25 | 270,40 | -1,98% | 154,00 |
| 12.05.2026 | 279,45 | 283,00 | 275,00 | 275,85 | -1,09% | 72,00 |
| 11.05.2026 | 291,45 | 292,50 | 278,50 | 278,90 | -5,30% | 209,00 |
| 08.05.2026 | 300,50 | 300,90 | 289,50 | 294,50 | -2,50% | 132,00 |
| 07.05.2026 | 298,50 | 303,40 | 297,40 | 302,05 | 1,16% | 168,00 |
| 06.05.2026 | 304,55 | 304,70 | 297,20 | 298,60 | -2,05% | 189,00 |
| 05.05.2026 | 304,65 | 305,40 | 298,55 | 304,85 | 0,44% | 34,00 |
| 04.05.2026 | 305,70 | 308,20 | 302,80 | 303,50 | 0,28% | 635,00 |
| 30.04.2026 | 303,20 | 306,90 | 299,35 | 302,65 | -0,71% | 282,00 |
| 29.04.2026 | 303,40 | 304,90 | 299,75 | 304,80 | 0,49% | - |
| 28.04.2026 | 301,10 | 307,55 | 301,10 | 303,30 | 0,80% | 387,00 |
| 27.04.2026 | 296,00 | 302,20 | 296,00 | 300,90 | -0,20% | 111,00 |
| 24.04.2026 | 311,20 | 312,00 | 298,50 | 301,50 | -2,95% | 209,00 |
| 23.04.2026 | 310,80 | 333,00 | 304,80 | 310,65 | -0,48% | 315,00 |
| 22.04.2026 | 310,55 | 313,80 | 308,95 | 312,15 | 1,33% | 473,00 |
| 21.04.2026 | 305,95 | 312,35 | 305,85 | 308,05 | 0,87% | 103,00 |
| 20.04.2026 | 306,20 | 309,85 | 304,20 | 305,40 | -0,57% | - |
| 17.04.2026 | 307,95 | 310,10 | 304,05 | 307,15 | -0,02% | - |
| 16.04.2026 | 303,60 | 310,10 | 300,90 | 307,20 | 0,99% | 564,00 |
| 15.04.2026 | 300,10 | 304,80 | 296,95 | 304,20 | 0,96% | 585,00 |
| 14.04.2026 | 302,65 | 305,50 | 300,40 | 301,30 | -1,05% | 1.107,00 |
| 13.04.2026 | 291,85 | 305,10 | 289,45 | 304,50 | 3,94% | 281,00 |
| 10.04.2026 | 298,90 | 299,40 | 291,65 | 292,95 | -1,21% | 135,00 |
| 09.04.2026 | 304,70 | 305,00 | 295,85 | 296,55 | -2,88% | 29,00 |
| 08.04.2026 | 311,00 | 311,00 | 305,00 | 305,35 | -1,71% | 80,00 |
| 07.04.2026 | 311,50 | 312,45 | 309,20 | 310,65 | 0,00% | 12,00 |
| 02.04.2026 | 304,95 | 314,50 | 304,00 | 310,65 | 1,37% | 244,00 |
| 01.04.2026 | 306,55 | 309,20 | 300,90 | 306,45 | 0,13% | 255,00 |
| 31.03.2026 | 309,55 | 310,35 | 302,65 | 306,05 | -0,08% | 150,00 |
| 30.03.2026 | 296,00 | 309,10 | 296,00 | 306,30 | 1,85% | 187,00 |
| 27.03.2026 | 305,25 | 305,45 | 298,50 | 300,75 | -1,44% | 74,00 |
| 26.03.2026 | 300,10 | 308,40 | 300,10 | 305,15 | 1,97% | 210,00 |
| 25.03.2026 | 302,25 | 303,25 | 294,55 | 299,25 | 0,10% | 183,00 |
| 24.03.2026 | 304,90 | 305,70 | 296,70 | 298,95 | -2,26% | 72,00 |
| 23.03.2026 | 303,70 | 313,35 | 303,40 | 305,85 | 0,05% | 297,00 |
| 20.03.2026 | 304,95 | 308,25 | 302,05 | 305,70 | 0,02% | 5,00 |
| 19.03.2026 | 306,45 | 313,00 | 304,40 | 305,65 | 0,23% | 281,00 |
| 18.03.2026 | 307,60 | 308,10 | 302,50 | 304,95 | -0,08% | 73,00 |
| 17.03.2026 | 305,45 | 312,25 | 304,00 | 305,20 | -0,11% | 164,00 |
| 16.03.2026 | 309,05 | 312,00 | 304,95 | 305,55 | -0,18% | 155,00 |
| 13.03.2026 | 301,60 | 307,45 | 300,70 | 306,10 | 1,06% | 123,00 |
| 12.03.2026 | 302,65 | 309,90 | 302,15 | 302,90 | -0,30% | 229,00 |
| 11.03.2026 | 304,70 | 310,20 | 301,50 | 303,80 | -0,31% | 58,00 |
| 10.03.2026 | 312,50 | 314,10 | 300,65 | 304,75 | -2,43% | 60,00 |
| 09.03.2026 | 312,65 | 318,15 | 310,15 | 312,35 | -0,67% | 150,00 |
| 06.03.2026 | 315,80 | 317,55 | 309,95 | 314,45 | -0,35% | 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 |