374,400€
0,89%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 373,95 | 373,95 | 372,10 | 372,10 | 0,27% | - |
| 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% | - |
| 30.10.2025 | 383,50 | 384,60 | 383,50 | 384,60 | 0,03% | - |
| 29.10.2025 | 391,80 | 391,80 | 384,50 | 384,50 | -2,41% | - |
| 28.10.2025 | 396,80 | 396,80 | 394,00 | 394,00 | -1,84% | 3,00 |
| 27.10.2025 | 412,80 | 412,80 | 401,40 | 401,40 | -1,81% | - |
| 24.10.2025 | 412,40 | 412,40 | 408,80 | 408,80 | 0,07% | - |
| 23.10.2025 | 435,80 | 435,80 | 397,10 | 408,50 | -6,91% | 10,00 |
| 22.10.2025 | 442,60 | 442,60 | 438,80 | 438,80 | 1,39% | - |
| 21.10.2025 | 433,80 | 433,80 | 432,80 | 432,80 | 1,22% | - |
| 20.10.2025 | 432,80 | 432,80 | 427,60 | 427,60 | 0,59% | - |
| 17.10.2025 | 421,10 | 425,10 | 421,10 | 425,10 | -0,19% | - |
| 16.10.2025 | 427,90 | 427,90 | 425,90 | 425,90 | -2,29% | - |
| 15.10.2025 | 435,90 | 435,90 | 435,90 | 435,90 | -0,25% | - |
| 14.10.2025 | 438,70 | 438,70 | 437,00 | 437,00 | 0,76% | - |
| 13.10.2025 | 440,60 | 440,60 | 433,10 | 433,70 | -2,41% | 14,00 |
| 10.10.2025 | 447,40 | 447,40 | 444,40 | 444,40 | 1,37% | - |
| 09.10.2025 | 446,50 | 446,50 | 438,40 | 438,40 | 0,97% | - |
| 08.10.2025 | 438,80 | 438,80 | 434,20 | 434,20 | -0,82% | - |
| 07.10.2025 | 431,80 | 437,80 | 431,00 | 437,80 | 3,16% | 9,00 |
| 06.10.2025 | 425,90 | 425,90 | 424,40 | 424,40 | 0,14% | - |
| 03.10.2025 | 423,80 | 423,80 | 423,80 | 423,80 | 0,40% | - |
| 02.10.2025 | 423,40 | 423,40 | 422,10 | 422,10 | 0,14% | - |
| 01.10.2025 | 421,00 | 421,50 | 421,00 | 421,50 | -0,05% | - |
| 30.09.2025 | 425,90 | 425,90 | 421,70 | 421,70 | 0,17% | - |
| 29.09.2025 | 426,40 | 426,40 | 421,00 | 421,00 | -0,59% | - |
| 26.09.2025 | 423,50 | 423,50 | 423,50 | 423,50 | -1,51% | - |
| 25.09.2025 | 430,00 | 430,00 | 430,00 | 430,00 | 0,68% | - |
| 24.09.2025 | 427,10 | 427,10 | 427,10 | 427,10 | -0,86% | - |
| 23.09.2025 | 430,80 | 430,80 | 430,80 | 430,80 | 0,51% | - |
| 22.09.2025 | 428,60 | 428,60 | 428,60 | 428,60 | 0,37% | - |
| 19.09.2025 | 431,30 | 431,30 | 427,00 | 427,00 | -2,36% | - |
| 18.09.2025 | 432,40 | 437,30 | 428,10 | 437,30 | 3,28% | 12,00 |
| 17.09.2025 | 422,70 | 423,40 | 422,70 | 423,40 | 0,07% | - |
| 16.09.2025 | 428,40 | 428,40 | 423,10 | 423,10 | -2,06% | 5,00 |
| 15.09.2025 | 436,40 | 436,40 | 432,00 | 432,00 | -0,85% | - |
| 12.09.2025 | 440,30 | 440,30 | 435,70 | 435,70 | -0,80% | - |
| 11.09.2025 | 440,05 | 440,35 | 434,40 | 439,20 | 0,53% | - |
| 10.09.2025 | 442,50 | 442,50 | 436,90 | 436,90 | -2,13% | 40,00 |
| 05.09.2025 | 451,10 | 451,10 | 446,40 | 446,40 | 0,45% | - |
| 04.09.2025 | 454,00 | 454,00 | 444,40 | 444,40 | 0,75% | 36,00 |
| 03.09.2025 | 443,40 | 443,40 | 441,10 | 441,10 | -0,29% | - |
| 02.09.2025 | 448,70 | 448,70 | 442,40 | 442,40 | -1,14% | - |
| 01.09.2025 | 447,50 | 447,50 | 447,50 | 447,50 | 0,00% | - |
| 29.08.2025 | 449,60 | 449,60 | 447,50 | 447,50 | 0,11% | - |
| 28.08.2025 | 450,70 | 450,70 | 447,00 | 447,00 | -0,69% | - |
| 27.08.2025 | 450,60 | 450,60 | 450,10 | 450,10 | 0,13% | - |
| 26.08.2025 | 455,00 | 455,00 | 449,50 | 449,50 | -0,62% | - |
| 25.08.2025 | 457,10 | 457,10 | 452,30 | 452,30 | -0,35% | - |
| 22.08.2025 | 453,90 | 453,90 | 453,90 | 453,90 | -0,42% | - |
| 21.08.2025 | 463,20 | 463,20 | 455,80 | 455,80 | -0,70% | - |
| 20.08.2025 | 456,00 | 459,00 | 456,00 | 459,00 | 1,03% | - |
| 19.08.2025 | 454,70 | 454,70 | 454,30 | 454,30 | 0,66% | - |
| 18.08.2025 | 451,20 | 451,30 | 451,20 | 451,30 | 0,92% | 10,00 |
| 15.08.2025 | 447,30 | 447,30 | 447,20 | 447,20 | 0,97% | - |
| 14.08.2025 | 445,10 | 445,10 | 442,90 | 442,90 | 1,42% | - |