373,400€
0,27%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 373,00 | 373,55 | 372,85 | 373,50 | 0,30% | - |
| 08.01.2026 | 372,25 | 376,75 | 371,90 | 372,40 | -0,56% | - |
| 07.01.2026 | 373,40 | 376,35 | 371,80 | 374,50 | 0,29% | 35,00 |
| 06.01.2026 | 367,90 | 374,05 | 367,10 | 373,40 | 1,44% | - |
| 05.01.2026 | 372,35 | 372,45 | 365,60 | 368,10 | -0,73% | - |
| 02.01.2026 | 380,00 | 381,00 | 364,80 | 370,80 | -2,91% | 98,00 |
| 30.12.2025 | 382,75 | 383,30 | 381,90 | 381,90 | -0,29% | - |
| 29.12.2025 | 382,95 | 384,50 | 381,45 | 383,00 | 0,87% | - |
| 23.12.2025 | 381,30 | 382,70 | 378,60 | 379,70 | -0,59% | - |
| 22.12.2025 | 380,10 | 383,60 | 376,15 | 381,95 | 0,38% | - |
| 19.12.2025 | 384,00 | 385,60 | 379,00 | 380,50 | -0,48% | - |
| 18.12.2025 | 385,10 | 387,60 | 381,00 | 382,35 | -0,71% | - |
| 17.12.2025 | 378,90 | 386,70 | 376,40 | 385,10 | 1,82% | - |
| 16.12.2025 | 376,50 | 379,20 | 372,85 | 378,20 | 0,12% | - |
| 15.12.2025 | 381,35 | 381,95 | 373,55 | 377,75 | -0,62% | - |
| 12.12.2025 | 380,60 | 383,80 | 378,90 | 380,10 | 0,33% | 4,00 |
| 11.12.2025 | 376,90 | 382,80 | 375,60 | 378,85 | 0,12% | - |
| 10.12.2025 | 378,90 | 382,40 | 376,30 | 378,40 | -0,18% | 5,00 |
| 09.12.2025 | 383,80 | 386,65 | 378,35 | 379,10 | -1,83% | - |
| 08.12.2025 | 383,95 | 386,50 | 383,65 | 386,15 | 0,53% | - |
| 05.12.2025 | 381,60 | 386,20 | 381,00 | 384,10 | 0,56% | - |
| 04.12.2025 | 383,10 | 384,30 | 379,45 | 381,95 | 0,22% | - |
| 03.12.2025 | 382,20 | 382,75 | 378,55 | 381,10 | -0,50% | - |
| 02.12.2025 | 381,60 | 384,60 | 379,60 | 383,00 | 0,39% | 14,00 |
| 01.12.2025 | 383,10 | 384,65 | 379,80 | 381,50 | -1,01% | - |
| 28.11.2025 | 385,45 | 388,60 | 381,20 | 385,40 | 0,22% | - |
| 27.11.2025 | 384,65 | 385,55 | 384,50 | 384,55 | -0,04% | - |
| 26.11.2025 | 386,30 | 389,00 | 382,85 | 384,70 | -0,16% | - |
| 25.11.2025 | 381,60 | 387,20 | 379,20 | 385,30 | 0,44% | - |
| 24.11.2025 | 385,65 | 387,20 | 380,40 | 383,60 | -1,24% | - |
| 21.11.2025 | 383,20 | 390,90 | 381,70 | 388,40 | 1,56% | 5,00 |
| 20.11.2025 | 389,50 | 390,05 | 381,60 | 382,45 | -0,86% | - |
| 19.11.2025 | 383,40 | 386,60 | 378,70 | 385,75 | 0,36% | - |
| 18.11.2025 | 380,95 | 387,65 | 376,00 | 384,35 | -0,14% | - |
| 17.11.2025 | 387,65 | 388,75 | 384,55 | 384,90 | -0,39% | - |
| 14.11.2025 | 384,65 | 388,45 | 379,55 | 386,40 | -1,65% | - |
| 13.11.2025 | 393,85 | 394,00 | 383,90 | 392,90 | 0,20% | 26,00 |
| 12.11.2025 | 383,55 | 393,60 | 381,70 | 392,10 | 2,59% | - |
| 11.11.2025 | 389,30 | 389,40 | 380,40 | 382,20 | -1,57% | - |
| 10.11.2025 | 387,30 | 391,10 | 381,30 | 388,30 | 0,50% | - |
| 07.11.2025 | 385,80 | 388,05 | 382,50 | 386,35 | 0,19% | - |
| 06.11.2025 | 387,10 | 388,50 | 381,60 | 385,60 | -0,77% | - |
| 05.11.2025 | 391,60 | 393,25 | 387,00 | 388,60 | -0,82% | - |
| 04.11.2025 | 386,80 | 394,60 | 383,75 | 391,80 | 1,19% | - |
| 03.11.2025 | 386,55 | 389,95 | 379,80 | 387,20 | 0,13% | - |
| 31.10.2025 | 382,70 | 388,30 | 377,65 | 386,70 | 0,81% | - |
| 30.10.2025 | 384,15 | 391,95 | 382,50 | 383,60 | -0,36% | - |
| 29.10.2025 | 392,20 | 393,20 | 383,05 | 385,00 | -1,94% | - |
| 28.10.2025 | 397,80 | 400,90 | 389,40 | 392,60 | -4,80% | - |
| 27.10.2025 | 414,35 | 414,85 | 394,05 | 412,40 | 0,26% | - |
| 24.10.2025 | 413,30 | 416,15 | 408,15 | 411,35 | -0,47% | - |
| 23.10.2025 | 417,65 | 423,00 | 393,55 | 413,30 | -7,29% | - |
| 22.10.2025 | 443,45 | 447,65 | 437,70 | 445,80 | 0,13% | 4,00 |
| 21.10.2025 | 434,70 | 445,25 | 433,85 | 445,20 | 2,46% | - |
| 20.10.2025 | 433,70 | 435,70 | 429,65 | 434,50 | 0,67% | - |
| 17.10.2025 | 424,65 | 433,10 | 420,65 | 431,60 | 0,63% | - |
| 16.10.2025 | 428,95 | 432,30 | 425,90 | 428,90 | -0,23% | - |
| 15.10.2025 | 443,05 | 443,70 | 428,90 | 429,90 | -2,52% | 60,00 |
| 14.10.2025 | 439,70 | 444,35 | 438,05 | 441,00 | -0,41% | - |
| 13.10.2025 | 442,05 | 444,30 | 435,25 | 442,80 | 1,40% | - |
| 10.10.2025 | 448,45 | 450,15 | 433,30 | 436,70 | -2,28% | - |
| 09.10.2025 | 446,65 | 448,60 | 440,70 | 446,90 | 0,54% | - |
| 08.10.2025 | 439,75 | 448,65 | 437,40 | 444,50 | 1,90% | - |
| 07.10.2025 | 432,75 | 438,75 | 431,55 | 436,20 | 1,42% | - |
| 06.10.2025 | 426,75 | 433,50 | 424,95 | 430,10 | 1,18% | - |
| 03.10.2025 | 424,60 | 430,40 | 421,95 | 425,10 | 0,09% | - |
| 02.10.2025 | 424,00 | 427,05 | 422,25 | 424,70 | 0,31% | - |
| 01.10.2025 | 422,25 | 428,35 | 420,45 | 423,40 | -0,17% | - |
| 30.09.2025 | 426,70 | 427,70 | 421,85 | 424,10 | -0,61% | - |
| 29.09.2025 | 426,60 | 428,30 | 422,90 | 426,70 | 0,40% | - |
| 26.09.2025 | 424,20 | 428,15 | 422,35 | 425,00 | 0,57% | - |
| 25.09.2025 | 431,00 | 433,45 | 421,95 | 422,60 | -1,70% | - |
| 24.09.2025 | 428,00 | 432,50 | 427,45 | 429,90 | 0,82% | - |
| 23.09.2025 | 431,95 | 433,00 | 424,95 | 426,40 | -1,06% | - |
| 22.09.2025 | 429,25 | 432,00 | 425,65 | 430,95 | 0,19% | - |
| 19.09.2025 | 432,50 | 435,20 | 427,60 | 430,15 | -0,44% | - |
| 18.09.2025 | 433,25 | 436,05 | 428,95 | 432,05 | 0,42% | - |
| 17.09.2025 | 423,80 | 435,40 | 423,45 | 430,25 | 1,83% | - |
| 16.09.2025 | 429,35 | 430,15 | 421,00 | 422,50 | -1,52% | 6,00 |
| 15.09.2025 | 437,30 | 438,15 | 428,45 | 429,00 | -2,43% | 15,00 |
| 12.09.2025 | 441,30 | 442,40 | 436,10 | 439,70 | -0,16% | 10,00 |
| 11.09.2025 | 439,15 | 442,75 | 436,70 | 440,40 | 0,81% | - |
| 10.09.2025 | 443,45 | 444,50 | 433,80 | 436,85 | -1,63% | - |
| 09.09.2025 | 444,75 | 447,80 | 441,80 | 444,10 | 0,38% | - |
| 08.09.2025 | 442,35 | 446,70 | 439,30 | 442,40 | 0,09% | - |
| 05.09.2025 | 452,05 | 452,30 | 440,00 | 442,00 | -2,27% | - |
| 04.09.2025 | 449,50 | 453,15 | 446,90 | 452,25 | 1,11% | - |
| 03.09.2025 | 444,40 | 450,20 | 442,35 | 447,30 | 0,65% | - |
| 02.09.2025 | 449,10 | 450,95 | 442,50 | 444,40 | -0,96% | - |
| 01.09.2025 | 449,20 | 450,20 | 448,35 | 448,70 | -0,28% | - |
| 29.08.2025 | 450,65 | 457,00 | 447,80 | 449,95 | -0,18% | - |
| 28.08.2025 | 454,85 | 455,90 | 447,40 | 450,75 | -0,69% | - |
| 27.08.2025 | 451,45 | 455,80 | 449,50 | 453,90 | 0,55% | - |
| 26.08.2025 | 455,75 | 456,00 | 449,10 | 451,40 | -1,18% | - |
| 25.08.2025 | 458,70 | 459,50 | 453,30 | 456,80 | -0,24% | - |
| 22.08.2025 | 454,85 | 459,65 | 453,50 | 457,90 | 0,79% | - |
| 21.08.2025 | 464,00 | 465,65 | 453,80 | 454,30 | -2,06% | - |
| 20.08.2025 | 456,60 | 467,90 | 456,60 | 463,85 | 1,41% | - |
| 19.08.2025 | 456,10 | 461,50 | 453,80 | 457,40 | 0,24% | - |
| 18.08.2025 | 452,90 | 457,85 | 451,50 | 456,30 | 0,81% | - |