432,200€
2,34%
Echtzeit-Aktienkurs Roper Technologies
Bid:
Ask:
Aktienkurse zur Roper Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 427,20 | 435,00 | 426,50 | 429,90 | 1,80% | 69,00 |
| 11.11.2026 | 421,40 | 422,30 | 421,40 | 422,30 | 1,69% | - |
| 10.11.2026 | 417,00 | 417,00 | 415,30 | 415,30 | -1,19% | - |
| 09.11.2026 | 423,20 | 423,20 | 420,30 | 420,30 | 0,21% | - |
| 06.11.2026 | 432,60 | 432,60 | 419,40 | 419,40 | -5,77% | - |
| 05.11.2026 | 434,30 | 445,10 | 434,30 | 445,10 | 4,39% | 22,00 |
| 04.11.2026 | 412,90 | 426,40 | 412,90 | 426,40 | 2,65% | - |
| 03.11.2026 | 426,00 | 426,00 | 415,40 | 415,40 | 0,05% | - |
| 02.11.2026 | 414,30 | 415,20 | 413,30 | 415,20 | 1,14% | 2,00 |
| 30.10.2026 | 402,00 | 410,50 | 402,00 | 410,50 | 3,95% | - |
| 29.10.2026 | 392,10 | 394,90 | 392,10 | 394,90 | 1,78% | - |
| 28.10.2026 | 388,00 | 388,00 | 388,00 | 388,00 | 1,38% | - |
| 27.10.2026 | 395,30 | 395,30 | 382,70 | 382,70 | -1,82% | - |
| 26.10.2026 | 388,40 | 389,80 | 388,40 | 389,80 | 0,85% | - |
| 23.10.2026 | 384,80 | 386,50 | 384,80 | 386,50 | 5,20% | - |
| 22.10.2026 | 350,20 | 367,40 | 350,20 | 367,40 | 5,27% | - |
| 21.10.2026 | 352,40 | 352,40 | 349,00 | 349,00 | 0,87% | - |
| 20.10.2026 | 339,20 | 346,00 | 339,20 | 346,00 | 2,67% | - |
| 19.10.2026 | 339,80 | 339,80 | 337,00 | 337,00 | -1,58% | - |
| 16.10.2026 | 339,20 | 342,40 | 339,20 | 342,40 | 2,03% | - |
| 15.10.2026 | 329,00 | 335,60 | 329,00 | 335,60 | 1,67% | - |
| 14.10.2026 | 328,50 | 330,10 | 328,50 | 330,10 | 0,89% | - |
| 13.10.2026 | 325,90 | 331,90 | 325,90 | 327,20 | 0,46% | 25,00 |
| 12.10.2026 | 324,90 | 325,70 | 324,90 | 325,70 | -1,30% | - |
| 09.10.2026 | 323,70 | 330,00 | 315,30 | 330,00 | 4,17% | 18,00 |
| 08.10.2026 | 317,90 | 317,90 | 316,80 | 316,80 | -1,34% | - |
| 07.10.2026 | 322,10 | 322,10 | 321,10 | 321,10 | 0,97% | - |
| 06.10.2026 | 324,30 | 324,30 | 318,00 | 318,00 | 0,89% | - |
| 05.10.2026 | 314,80 | 315,20 | 314,80 | 315,20 | -0,57% | - |
| 02.10.2026 | 321,60 | 321,60 | 317,00 | 317,00 | 1,15% | - |
| 01.10.2026 | 308,70 | 313,40 | 308,70 | 313,40 | 2,32% | - |
| 30.09.2026 | 306,90 | 306,90 | 306,30 | 306,30 | 0,10% | - |
| 29.09.2026 | 310,80 | 310,80 | 306,00 | 306,00 | -0,23% | - |
| 28.09.2026 | 314,00 | 314,00 | 306,70 | 306,70 | -1,76% | - |
| 25.09.2026 | 317,60 | 317,60 | 312,20 | 312,20 | -2,41% | 3,00 |
| 24.09.2026 | 319,90 | 319,90 | 319,90 | 319,90 | 0,63% | - |
| 23.09.2026 | 317,90 | 317,90 | 317,90 | 317,90 | 0,47% | - |
| 22.09.2026 | 316,40 | 316,40 | 316,40 | 316,40 | -1,92% | - |
| 21.09.2026 | 324,50 | 324,50 | 322,60 | 322,60 | 0,91% | 95,00 |
| 18.09.2026 | 326,30 | 326,60 | 319,70 | 319,70 | -0,81% | 12,00 |
| 17.09.2026 | 326,10 | 326,10 | 322,30 | 322,30 | -0,68% | - |
| 16.09.2026 | 331,80 | 331,80 | 324,50 | 324,50 | -2,17% | - |
| 15.09.2026 | 340,20 | 340,20 | 331,70 | 331,70 | -3,86% | - |
| 14.09.2026 | 332,40 | 345,00 | 332,40 | 345,00 | 4,67% | 12,00 |
| 11.09.2026 | 335,30 | 335,30 | 329,60 | 329,60 | -1,20% | - |
| 10.09.2026 | 333,40 | 333,60 | 333,40 | 333,60 | 0,27% | - |
| 09.09.2026 | 338,30 | 338,30 | 332,70 | 332,70 | -1,22% | - |
| 08.09.2026 | 346,70 | 346,70 | 336,80 | 336,80 | -3,30% | - |
| 07.09.2026 | 348,30 | 348,30 | 348,30 | 348,30 | -0,68% | - |
| 04.09.2026 | 362,40 | 362,40 | 350,70 | 350,70 | -3,42% | - |
| 03.09.2026 | 357,90 | 363,10 | 357,90 | 363,10 | 1,65% | - |
| 02.09.2026 | 360,30 | 360,30 | 357,20 | 357,20 | -1,03% | - |
| 01.09.2026 | 365,50 | 365,50 | 360,90 | 360,90 | -0,19% | - |
| 31.08.2026 | 366,20 | 366,20 | 361,60 | 361,60 | 0,64% | - |
| 28.08.2026 | 362,50 | 362,50 | 359,30 | 359,30 | 1,27% | - |
| 27.08.2026 | 352,50 | 354,80 | 352,10 | 354,80 | 1,81% | 9,00 |
| 26.08.2026 | 353,70 | 353,70 | 348,50 | 348,50 | -0,85% | - |
| 25.08.2026 | 356,00 | 356,00 | 351,50 | 351,50 | -0,65% | - |
| 24.08.2026 | 351,60 | 353,80 | 351,60 | 353,80 | 2,34% | - |
| 21.08.2026 | 350,60 | 350,60 | 345,70 | 345,70 | -0,89% | - |
| 20.08.2026 | 348,30 | 348,80 | 348,30 | 348,80 | 1,99% | - |
| 19.08.2026 | 339,20 | 342,00 | 339,20 | 342,00 | 0,80% | - |
| 18.08.2026 | 336,10 | 339,30 | 336,10 | 339,30 | -0,41% | 20,00 |
| 17.08.2026 | 340,70 | 340,70 | 340,70 | 340,70 | 1,85% | - |
| 14.08.2026 | 343,40 | 343,40 | 334,50 | 334,50 | -1,06% | - |
| 13.08.2026 | 341,90 | 341,90 | 338,10 | 338,10 | 0,93% | - |
| 12.08.2026 | 344,00 | 344,00 | 335,00 | 335,00 | -2,62% | 20,00 |
| 11.08.2026 | 348,80 | 348,80 | 344,00 | 344,00 | 0,12% | - |
| 10.08.2026 | 345,00 | 345,00 | 343,60 | 343,60 | 1,18% | 4,00 |
| 07.08.2026 | 343,40 | 348,30 | 339,60 | 339,60 | 0,44% | 24,00 |
| 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% | - |