345,600€
2,22%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 345,20 | 345,50 | 343,40 | 345,35 | 2,14% | - |
| 06.08.2026 | 341,20 | 341,20 | 338,10 | 338,10 | 0,06% | - |
| 05.08.2026 | 340,10 | 340,10 | 337,90 | 337,90 | 1,14% | - |
| 04.08.2026 | 341,10 | 341,10 | 334,10 | 334,10 | -1,97% | - |
| 03.08.2026 | 340,80 | 340,80 | 340,80 | 340,80 | 1,82% | - |
| 31.07.2026 | 338,80 | 338,80 | 334,70 | 334,70 | -1,36% | - |
| 30.07.2026 | 355,90 | 355,90 | 339,30 | 339,30 | -2,02% | - |
| 29.07.2026 | 340,30 | 346,30 | 340,30 | 346,30 | 1,44% | - |
| 28.07.2026 | 327,00 | 341,40 | 327,00 | 341,40 | 5,31% | - |
| 27.07.2026 | 322,30 | 324,20 | 322,30 | 324,20 | 2,53% | - |
| 24.07.2026 | 311,60 | 316,20 | 311,60 | 316,20 | 0,99% | - |
| 23.07.2026 | 293,10 | 320,50 | 293,10 | 313,10 | 4,86% | 45,00 |
| 22.07.2026 | 305,80 | 305,80 | 298,60 | 298,60 | -3,40% | - |
| 21.07.2026 | 318,00 | 318,00 | 309,10 | 309,10 | -0,48% | - |
| 20.07.2026 | 316,40 | 316,40 | 310,60 | 310,60 | -2,76% | - |
| 17.07.2026 | 315,80 | 319,40 | 315,80 | 319,40 | 4,41% | - |
| 16.07.2026 | 303,20 | 305,90 | 303,20 | 305,90 | 1,02% | - |
| 15.07.2026 | 302,30 | 302,80 | 302,30 | 302,80 | -0,95% | - |
| 14.07.2026 | 315,40 | 315,40 | 305,70 | 305,70 | -2,33% | - |
| 13.07.2026 | 309,80 | 313,00 | 309,80 | 313,00 | 0,61% | - |
| 10.07.2026 | 310,30 | 311,10 | 310,30 | 311,10 | 2,13% | - |
| 09.07.2026 | 309,70 | 309,70 | 304,60 | 304,60 | -1,42% | - |
| 08.07.2026 | 316,00 | 316,00 | 309,00 | 309,00 | -4,48% | - |
| 07.07.2026 | 318,00 | 323,50 | 318,00 | 323,50 | 3,35% | 25,00 |
| 06.07.2026 | 318,30 | 318,30 | 313,00 | 313,00 | -1,51% | - |
| 03.07.2026 | 317,80 | 317,80 | 317,80 | 317,80 | 2,88% | - |
| 02.07.2026 | 310,70 | 310,70 | 308,90 | 308,90 | -1,91% | - |
| 01.07.2026 | 295,10 | 314,90 | 295,10 | 314,90 | 8,59% | 15,00 |
| 30.06.2026 | 293,50 | 293,50 | 290,00 | 290,00 | -2,68% | 8,00 |
| 29.06.2026 | 296,90 | 298,00 | 296,90 | 298,00 | 2,48% | 10,00 |
| 26.06.2026 | 290,80 | 290,80 | 290,80 | 290,80 | -0,31% | - |
| 25.06.2026 | 290,50 | 291,80 | 290,50 | 291,70 | -1,09% | 40,00 |
| 24.06.2026 | 289,00 | 295,20 | 289,00 | 294,90 | 4,57% | 3,00 |
| 23.06.2026 | 282,00 | 282,00 | 282,00 | 282,00 | -1,91% | - |
| 22.06.2026 | 287,50 | 287,50 | 287,50 | 287,50 | 0,03% | - |
| 19.06.2026 | 287,40 | 287,40 | 287,40 | 287,40 | 0,77% | - |
| 18.06.2026 | 285,20 | 285,20 | 285,20 | 285,20 | -1,59% | - |
| 17.06.2026 | 289,80 | 289,80 | 289,80 | 289,80 | 1,79% | - |
| 16.06.2026 | 284,70 | 284,70 | 284,70 | 284,70 | -1,69% | - |
| 15.06.2026 | 289,60 | 289,60 | 289,60 | 289,60 | 0,73% | - |
| 12.06.2026 | 287,50 | 287,50 | 287,50 | 287,50 | -0,14% | - |
| 11.06.2026 | 287,90 | 287,90 | 287,90 | 287,90 | -0,31% | - |
| 10.06.2026 | 288,80 | 288,80 | 288,80 | 288,80 | 0,07% | - |
| 09.06.2026 | 288,60 | 288,60 | 288,60 | 288,60 | 0,45% | - |
| 08.06.2026 | 287,30 | 287,30 | 287,30 | 287,30 | 0,35% | 3,00 |
| 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% | - |