305,700€
2,93%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 297,00 | 297,00 | 297,00 | 297,00 | -0,03% | - |
| 25.03.2026 | 297,10 | 297,10 | 297,10 | 297,10 | -0,97% | - |
| 24.03.2026 | 304,40 | 304,40 | 300,00 | 300,00 | -2,28% | 33,00 |
| 23.03.2026 | 307,00 | 307,00 | 307,00 | 307,00 | 1,86% | 21,00 |
| 20.03.2026 | 305,10 | 305,10 | 301,40 | 301,40 | -2,27% | - |
| 19.03.2026 | 305,60 | 308,40 | 305,60 | 308,40 | 1,61% | - |
| 18.03.2026 | 306,40 | 306,40 | 303,50 | 303,50 | -0,91% | - |
| 17.03.2026 | 304,80 | 306,30 | 304,80 | 306,30 | 1,16% | - |
| 16.03.2026 | 308,00 | 308,00 | 302,40 | 302,80 | 0,97% | 49,00 |
| 13.03.2026 | 301,00 | 303,60 | 299,90 | 299,90 | -1,32% | 20,00 |
| 12.03.2026 | 302,00 | 303,90 | 302,00 | 303,90 | 0,20% | - |
| 11.03.2026 | 304,00 | 304,00 | 303,30 | 303,30 | 0,30% | - |
| 10.03.2026 | 309,80 | 309,80 | 302,40 | 302,40 | -2,39% | - |
| 09.03.2026 | 312,70 | 312,70 | 309,80 | 309,80 | -0,13% | - |
| 06.03.2026 | 315,00 | 315,00 | 310,20 | 310,20 | -2,48% | - |
| 05.03.2026 | 308,90 | 318,10 | 308,90 | 318,10 | 1,96% | 53,00 |
| 04.03.2026 | 305,30 | 312,00 | 302,90 | 312,00 | 4,80% | 14,00 |
| 03.03.2026 | 300,00 | 300,00 | 297,70 | 297,70 | 0,54% | - |
| 02.03.2026 | 290,60 | 296,10 | 290,60 | 296,10 | 2,14% | 20,00 |
| 27.02.2026 | 293,80 | 300,40 | 289,90 | 289,90 | -1,23% | 3,00 |
| 26.02.2026 | 289,90 | 293,50 | 289,90 | 293,50 | 3,13% | - |
| 25.02.2026 | 284,80 | 284,80 | 284,60 | 284,60 | -0,18% | - |
| 24.02.2026 | 284,80 | 285,10 | 284,80 | 285,10 | 2,78% | - |
| 23.02.2026 | 281,10 | 281,10 | 277,40 | 277,40 | -1,67% | - |
| 20.02.2026 | 282,10 | 282,10 | 282,10 | 282,10 | 1,15% | - |
| 19.02.2026 | 277,00 | 278,90 | 277,00 | 278,90 | 5,56% | - |
| 18.02.2026 | 266,00 | 266,00 | 264,20 | 264,20 | 0,15% | - |
| 17.02.2026 | 270,00 | 270,00 | 263,80 | 263,80 | -4,32% | 20,00 |
| 16.02.2026 | 276,20 | 276,20 | 275,70 | 275,70 | 2,07% | 42,00 |
| 13.02.2026 | 268,50 | 270,10 | 268,50 | 270,10 | 0,60% | - |
| 12.02.2026 | 279,60 | 279,60 | 268,50 | 268,50 | -5,62% | 8,00 |
| 11.02.2026 | 292,10 | 292,10 | 284,50 | 284,50 | -1,59% | 15,00 |
| 10.02.2026 | 294,60 | 294,60 | 289,10 | 289,10 | -0,48% | - |
| 09.02.2026 | 304,80 | 304,80 | 290,50 | 290,50 | -3,62% | - |
| 06.02.2026 | 294,90 | 301,40 | 294,90 | 301,40 | 0,33% | - |
| 05.02.2026 | 302,80 | 302,80 | 300,40 | 300,40 | 0,74% | - |
| 04.02.2026 | 294,80 | 298,20 | 294,80 | 298,20 | 0,00% | - |
| 03.02.2026 | 314,70 | 314,70 | 298,20 | 298,20 | -4,76% | - |
| 02.02.2026 | 310,40 | 313,10 | 310,40 | 313,10 | 0,68% | - |
| 30.01.2026 | 302,50 | 311,00 | 302,50 | 311,00 | 3,17% | 6,00 |
| 29.01.2026 | 301,55 | 301,55 | 298,60 | 301,45 | -1,94% | 2,00 |
| 28.01.2026 | 306,40 | 307,40 | 298,30 | 307,40 | -10,67% | 20,00 |
| 27.01.2026 | 344,10 | 344,10 | 344,10 | 344,10 | 0,97% | - |
| 26.01.2026 | 343,40 | 343,40 | 340,80 | 340,80 | -1,22% | - |
| 23.01.2026 | 346,30 | 346,30 | 345,00 | 345,00 | 1,00% | - |
| 22.01.2026 | 345,70 | 345,70 | 341,60 | 341,60 | 0,12% | - |
| 21.01.2026 | 344,60 | 344,60 | 341,20 | 341,20 | -1,73% | - |
| 20.01.2026 | 352,70 | 352,70 | 347,20 | 347,20 | -2,22% | - |
| 19.01.2026 | 355,10 | 355,10 | 355,10 | 355,10 | 1,84% | - |
| 16.01.2026 | 357,10 | 357,10 | 348,70 | 348,70 | -3,33% | - |
| 15.01.2026 | 363,40 | 363,40 | 360,70 | 360,70 | -1,18% | - |
| 14.01.2026 | 365,00 | 365,00 | 365,00 | 365,00 | -1,27% | 2,00 |
| 13.01.2026 | 369,70 | 369,70 | 369,70 | 369,70 | 0,68% | - |
| 12.01.2026 | 370,10 | 370,10 | 367,20 | 367,20 | -0,30% | - |
| 09.01.2026 | 372,10 | 372,10 | 368,30 | 368,30 | -0,75% | - |
| 08.01.2026 | 371,40 | 371,40 | 370,60 | 371,10 | 0,43% | 30,00 |
| 07.01.2026 | 372,60 | 372,60 | 369,50 | 369,50 | 0,54% | 2,00 |
| 06.01.2026 | 367,00 | 367,50 | 367,00 | 367,50 | 0,57% | - |
| 05.01.2026 | 371,50 | 371,50 | 365,40 | 365,40 | -2,22% | - |
| 02.01.2026 | 378,00 | 378,00 | 373,70 | 373,70 | -2,94% | - |
| 30.12.2025 | 381,90 | 385,00 | 381,90 | 385,00 | 0,94% | 8,00 |
| 29.12.2025 | 381,40 | 381,40 | 381,40 | 381,40 | 0,29% | - |
| 23.12.2025 | 380,30 | 380,30 | 380,30 | 380,30 | -0,42% | - |
| 22.12.2025 | 379,20 | 381,90 | 379,20 | 381,90 | -0,29% | 6,00 |
| 19.12.2025 | 383,00 | 383,00 | 383,00 | 383,00 | -0,26% | - |
| 18.12.2025 | 384,00 | 384,00 | 384,00 | 384,00 | 1,59% | - |
| 17.12.2025 | 378,00 | 378,00 | 378,00 | 378,00 | 0,64% | - |
| 16.12.2025 | 375,60 | 375,60 | 375,60 | 375,60 | -0,53% | - |
| 15.12.2025 | 377,60 | 377,60 | 377,60 | 377,60 | 0,27% | - |
| 12.12.2025 | 376,60 | 376,60 | 376,60 | 376,60 | -0,84% | - |
| 11.12.2025 | 375,70 | 379,80 | 375,70 | 379,80 | 0,58% | - |
| 10.12.2025 | 378,10 | 378,10 | 377,60 | 377,60 | -1,62% | - |
| 09.12.2025 | 383,00 | 383,80 | 383,00 | 383,80 | -0,16% | - |
| 08.12.2025 | 383,10 | 384,40 | 383,10 | 384,40 | 0,71% | 12,00 |
| 05.12.2025 | 380,70 | 381,70 | 380,70 | 381,70 | 0,16% | - |
| 04.12.2025 | 382,20 | 382,20 | 381,10 | 381,10 | -0,16% | - |
| 03.12.2025 | 381,20 | 381,70 | 381,20 | 381,70 | 0,45% | - |
| 02.12.2025 | 380,70 | 380,70 | 380,00 | 380,00 | -0,65% | - |
| 01.12.2025 | 381,60 | 382,50 | 381,60 | 382,50 | -0,73% | - |
| 28.11.2025 | 384,60 | 385,30 | 384,60 | 385,30 | 0,42% | - |
| 27.11.2025 | 383,70 | 383,70 | 383,70 | 383,70 | -0,31% | - |
| 26.11.2025 | 385,30 | 385,30 | 384,90 | 384,90 | 1,48% | - |
| 25.11.2025 | 380,70 | 380,70 | 379,30 | 379,30 | -0,81% | - |
| 24.11.2025 | 384,80 | 384,80 | 382,40 | 382,40 | -0,31% | - |
| 21.11.2025 | 381,20 | 383,60 | 381,20 | 383,60 | -0,78% | - |
| 20.11.2025 | 388,20 | 388,20 | 386,60 | 386,60 | 1,15% | - |
| 19.11.2025 | 382,50 | 382,50 | 382,20 | 382,20 | -0,78% | - |
| 18.11.2025 | 380,10 | 385,20 | 380,10 | 385,20 | 0,39% | - |
| 17.11.2025 | 386,30 | 390,00 | 383,70 | 383,70 | 1,00% | 14,00 |
| 14.11.2025 | 383,20 | 383,20 | 379,90 | 379,90 | -2,49% | - |
| 13.11.2025 | 392,40 | 392,40 | 389,60 | 389,60 | 0,98% | - |
| 12.11.2025 | 382,70 | 385,80 | 382,70 | 385,80 | 1,34% | - |
| 11.11.2025 | 388,30 | 388,30 | 380,70 | 380,70 | 0,16% | - |
| 10.11.2025 | 386,30 | 386,30 | 380,10 | 380,10 | -0,39% | - |
| 07.11.2025 | 385,10 | 385,10 | 381,60 | 381,60 | 0,16% | - |
| 06.11.2025 | 386,20 | 386,20 | 381,00 | 381,00 | -1,27% | - |
| 05.11.2025 | 387,80 | 387,80 | 385,90 | 385,90 | 0,18% | - |
| 04.11.2025 | 385,30 | 390,30 | 385,20 | 385,20 | 1,66% | 91,00 |
| 03.11.2025 | 385,80 | 385,80 | 378,90 | 378,90 | 0,13% | 60,00 |
| 31.10.2025 | 382,20 | 382,20 | 378,40 | 378,40 | -1,61% | - |