288,700€
1,91%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 282,30 | 286,30 | 282,30 | 286,30 | 1,06% | - |
| 04.06.2026 | 283,30 | 283,30 | 283,30 | 283,30 | 0,18% | - |
| 03.06.2026 | 293,20 | 293,20 | 282,80 | 282,80 | -0,07% | 34,00 |
| 02.06.2026 | 294,20 | 294,20 | 283,00 | 283,00 | -0,60% | - |
| 01.06.2026 | 279,00 | 284,70 | 279,00 | 284,70 | 2,41% | 5,00 |
| 29.05.2026 | 274,20 | 278,00 | 270,40 | 278,00 | 3,12% | 10,00 |
| 28.05.2026 | 272,30 | 272,30 | 269,60 | 269,60 | -1,28% | - |
| 27.05.2026 | 274,90 | 274,90 | 273,10 | 273,10 | -0,73% | - |
| 26.05.2026 | 280,10 | 280,10 | 275,10 | 275,10 | -1,86% | - |
| 25.05.2026 | 280,30 | 280,30 | 280,30 | 280,30 | 0,61% | - |
| 22.05.2026 | 279,00 | 279,00 | 278,60 | 278,60 | 2,88% | - |
| 21.05.2026 | 277,10 | 277,10 | 270,80 | 270,80 | -0,18% | - |
| 20.05.2026 | 283,10 | 283,10 | 271,30 | 271,30 | -5,04% | - |
| 19.05.2026 | 283,20 | 285,70 | 283,20 | 285,70 | 4,54% | - |
| 18.05.2026 | 273,30 | 273,30 | 273,30 | 273,30 | -0,47% | - |
| 15.05.2026 | 271,70 | 274,60 | 271,70 | 274,60 | 1,67% | - |
| 14.05.2026 | 270,10 | 270,10 | 270,10 | 270,10 | 1,27% | - |
| 13.05.2026 | 275,40 | 275,40 | 266,70 | 266,70 | -3,72% | - |
| 12.05.2026 | 278,70 | 278,70 | 277,00 | 277,00 | -1,74% | - |
| 11.05.2026 | 290,70 | 290,70 | 281,90 | 281,90 | -6,00% | - |
| 08.05.2026 | 299,90 | 299,90 | 299,90 | 299,90 | 1,66% | - |
| 07.05.2026 | 295,00 | 295,00 | 295,00 | 295,00 | -0,57% | 4,00 |
| 06.05.2026 | 303,20 | 303,20 | 296,70 | 296,70 | -1,33% | - |
| 05.05.2026 | 303,90 | 303,90 | 300,70 | 300,70 | -0,07% | - |
| 04.05.2026 | 303,20 | 303,20 | 300,90 | 300,90 | 0,17% | - |
| 30.04.2026 | 302,60 | 302,60 | 300,40 | 300,40 | 1,11% | - |
| 29.04.2026 | 302,60 | 302,60 | 297,10 | 297,10 | -0,80% | - |
| 28.04.2026 | 300,30 | 300,30 | 299,50 | 299,50 | 1,01% | - |
| 27.04.2026 | 298,90 | 298,90 | 296,50 | 296,50 | -2,21% | - |
| 24.04.2026 | 310,40 | 310,40 | 303,20 | 303,20 | -4,23% | - |
| 23.04.2026 | 310,00 | 326,40 | 308,30 | 316,60 | 2,73% | 25,00 |
| 22.04.2026 | 310,10 | 310,10 | 308,20 | 308,20 | 0,13% | - |
| 21.04.2026 | 305,30 | 307,80 | 305,30 | 307,80 | 1,25% | - |
| 20.04.2026 | 305,40 | 305,40 | 304,00 | 304,00 | 0,07% | - |
| 17.04.2026 | 307,40 | 307,40 | 303,80 | 303,80 | -0,33% | - |
| 16.04.2026 | 303,40 | 304,80 | 303,40 | 304,80 | 1,74% | - |
| 15.04.2026 | 299,30 | 299,60 | 299,30 | 299,60 | -0,13% | - |
| 14.04.2026 | 302,00 | 302,00 | 299,20 | 300,00 | 1,87% | 10,00 |
| 13.04.2026 | 290,20 | 294,50 | 290,20 | 294,50 | 1,03% | - |
| 10.04.2026 | 298,30 | 298,30 | 291,50 | 291,50 | -2,51% | - |
| 09.04.2026 | 303,70 | 303,70 | 299,00 | 299,00 | -1,64% | - |
| 08.04.2026 | 309,60 | 309,60 | 304,00 | 304,00 | -1,17% | - |
| 07.04.2026 | 310,80 | 310,80 | 307,60 | 307,60 | 0,20% | - |
| 02.04.2026 | 303,90 | 307,00 | 303,90 | 307,00 | 1,39% | 8,00 |
| 01.04.2026 | 305,90 | 305,90 | 298,00 | 302,80 | 0,00% | 49,00 |
| 31.03.2026 | 306,10 | 306,10 | 302,80 | 302,80 | 0,20% | - |
| 30.03.2026 | 297,20 | 302,20 | 297,20 | 302,20 | -0,85% | - |
| 27.03.2026 | 304,80 | 304,80 | 304,80 | 304,80 | 2,63% | - |
| 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 |