386,650€
1,48%
Echtzeit-Aktienkurs Roper Technologies
Bid:
Ask:
Aktienkurse zur Roper Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.08.2025 | 443,60 | 443,60 | 436,70 | 436,70 | -1,42% | - |
| 12.08.2025 | 454,10 | 454,10 | 443,00 | 443,00 | -3,02% | - |
| 11.08.2025 | 457,50 | 457,50 | 456,80 | 456,80 | 0,22% | - |
| 08.08.2025 | 460,10 | 460,10 | 455,80 | 455,80 | -1,32% | - |
| 07.08.2025 | 463,30 | 463,30 | 461,90 | 461,90 | 0,57% | - |
| 06.08.2025 | 465,50 | 465,50 | 459,30 | 459,30 | -1,86% | - |
| 05.08.2025 | 472,90 | 472,90 | 468,00 | 468,00 | 0,69% | - |
| 04.08.2025 | 469,00 | 469,00 | 464,80 | 464,80 | -3,01% | - |
| 01.08.2025 | 479,20 | 479,20 | 479,20 | 479,20 | 0,25% | - |
| 31.07.2025 | 482,70 | 482,70 | 478,00 | 478,00 | -1,22% | 2,00 |
| 30.07.2025 | 486,80 | 486,80 | 483,90 | 483,90 | 0,67% | - |
| 29.07.2025 | 483,10 | 483,10 | 480,70 | 480,70 | 0,80% | - |
| 28.07.2025 | 477,60 | 477,60 | 476,90 | 476,90 | 0,74% | - |
| 25.07.2025 | 476,80 | 476,80 | 473,40 | 473,40 | 0,08% | - |
| 24.07.2025 | 470,70 | 473,00 | 468,80 | 473,00 | -2,07% | 4,00 |
| 23.07.2025 | 481,10 | 483,00 | 477,00 | 483,00 | 2,55% | 20,00 |
| 22.07.2025 | 478,70 | 478,70 | 471,00 | 471,00 | 2,84% | 11,00 |
| 21.07.2025 | 467,30 | 467,30 | 458,00 | 458,00 | -1,21% | - |
| 18.07.2025 | 470,30 | 470,30 | 463,60 | 463,60 | -0,47% | - |
| 17.07.2025 | 469,20 | 469,20 | 465,80 | 465,80 | 0,11% | - |
| 16.07.2025 | 466,90 | 468,10 | 465,30 | 465,30 | -0,43% | 15,00 |
| 15.07.2025 | 468,60 | 468,60 | 467,30 | 467,30 | 0,86% | - |
| 14.07.2025 | 465,50 | 465,50 | 463,30 | 463,30 | -0,81% | - |
| 11.07.2025 | 467,50 | 467,50 | 467,10 | 467,10 | 0,78% | - |
| 10.07.2025 | 474,00 | 474,00 | 463,50 | 463,50 | -3,46% | 10,00 |
| 09.07.2025 | 480,50 | 480,50 | 480,10 | 480,10 | 0,31% | - |
| 08.07.2025 | 480,40 | 480,40 | 478,60 | 478,60 | -1,32% | - |
| 07.07.2025 | 485,00 | 485,00 | 485,00 | 485,00 | 0,21% | - |
| 04.07.2025 | 484,00 | 484,00 | 484,00 | 484,00 | 0,75% | - |
| 03.07.2025 | 479,60 | 480,40 | 479,60 | 480,40 | 0,46% | - |
| 02.07.2025 | 486,30 | 486,30 | 478,20 | 478,20 | -0,27% | - |
| 01.07.2025 | 479,50 | 479,50 | 479,50 | 479,50 | -0,10% | - |
| 30.06.2025 | 481,80 | 481,80 | 480,00 | 480,00 | 0,00% | 3,00 |
| 27.06.2025 | 483,50 | 483,50 | 480,00 | 480,00 | 0,00% | - |
| 26.06.2025 | 484,80 | 484,80 | 480,00 | 480,00 | -1,40% | - |
| 25.06.2025 | 490,90 | 490,90 | 486,80 | 486,80 | 0,60% | - |
| 24.06.2025 | 490,90 | 490,90 | 483,90 | 483,90 | -0,02% | - |
| 23.06.2025 | 486,10 | 486,10 | 484,00 | 484,00 | 0,83% | - |
| 20.06.2025 | 480,00 | 480,00 | 480,00 | 480,00 | 0,00% | - |
| 19.06.2025 | 480,00 | 480,00 | 480,00 | 480,00 | -1,68% | - |