310,350€
1,03%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 304,95 | 314,35 | 304,20 | 310,35 | 1,01% | - |
| 01.04.2026 | 306,55 | 308,50 | 300,90 | 307,25 | 0,38% | 1.550,00 |
| 31.03.2026 | 309,60 | 310,25 | 302,65 | 306,10 | -0,31% | - |
| 30.03.2026 | 298,00 | 309,05 | 297,15 | 307,05 | 2,81% | 4.800,00 |
| 27.03.2026 | 305,25 | 305,55 | 298,40 | 298,65 | -1,92% | - |
| 26.03.2026 | 301,05 | 308,45 | 299,85 | 304,50 | 1,57% | 2.078,00 |
| 25.03.2026 | 302,25 | 303,40 | 294,50 | 299,80 | -0,58% | - |
| 24.03.2026 | 304,90 | 305,70 | 296,70 | 301,55 | -0,95% | - |
| 23.03.2026 | 303,70 | 313,55 | 303,40 | 304,45 | -0,54% | 2.120,00 |
| 20.03.2026 | 304,95 | 308,40 | 302,10 | 306,10 | 0,59% | 294,00 |
| 19.03.2026 | 306,35 | 313,05 | 304,30 | 304,30 | -0,52% | - |
| 18.03.2026 | 307,50 | 308,00 | 302,50 | 305,90 | 0,00% | - |
| 17.03.2026 | 305,35 | 312,20 | 303,90 | 305,90 | -0,07% | - |
| 16.03.2026 | 309,15 | 310,00 | 304,85 | 306,10 | -0,39% | 180,00 |
| 13.03.2026 | 301,40 | 307,50 | 300,70 | 307,30 | 2,08% | 81,00 |
| 12.03.2026 | 302,55 | 309,95 | 300,90 | 301,05 | -1,10% | 242,00 |
| 11.03.2026 | 304,80 | 310,15 | 301,45 | 304,40 | 0,00% | 780,00 |
| 10.03.2026 | 312,50 | 313,85 | 300,65 | 304,40 | -2,47% | - |
| 09.03.2026 | 312,65 | 318,15 | 310,10 | 312,10 | -1,44% | - |
| 06.03.2026 | 315,80 | 317,65 | 310,00 | 316,65 | 0,40% | 2.015,00 |
| 05.03.2026 | 309,60 | 318,25 | 308,85 | 315,40 | 1,61% | - |
| 04.03.2026 | 305,20 | 314,95 | 304,85 | 310,40 | 1,37% | - |
| 03.03.2026 | 300,70 | 308,05 | 297,50 | 306,20 | 1,17% | - |
| 02.03.2026 | 294,45 | 304,00 | 292,45 | 302,65 | 2,26% | - |
| 27.02.2026 | 294,55 | 298,35 | 292,50 | 295,95 | -0,72% | 140,00 |
| 26.02.2026 | 290,60 | 300,55 | 290,60 | 298,10 | 2,25% | - |
| 25.02.2026 | 286,00 | 291,95 | 285,40 | 291,55 | 1,64% | - |
| 24.02.2026 | 285,45 | 289,75 | 284,10 | 286,85 | 0,76% | 340,00 |
| 23.02.2026 | 282,30 | 285,70 | 279,65 | 284,70 | -0,05% | 1.120,00 |
| 20.02.2026 | 282,85 | 286,55 | 281,40 | 284,85 | 0,97% | - |
| 19.02.2026 | 277,85 | 283,95 | 276,45 | 282,10 | 1,51% | - |
| 18.02.2026 | 266,60 | 278,95 | 266,40 | 277,90 | 4,38% | - |
| 17.02.2026 | 271,00 | 273,00 | 264,55 | 266,25 | -2,26% | 1.040,00 |
| 16.02.2026 | 271,70 | 273,10 | 271,35 | 272,40 | 0,65% | - |
| 13.02.2026 | 269,15 | 274,05 | 268,55 | 270,65 | 0,50% | - |
| 12.02.2026 | 283,45 | 283,55 | 268,05 | 269,30 | -4,16% | - |
| 11.02.2026 | 293,40 | 294,45 | 279,05 | 281,00 | -4,19% | - |
| 10.02.2026 | 295,55 | 298,00 | 290,30 | 293,30 | -0,63% | 2.900,00 |
| 09.02.2026 | 306,05 | 306,30 | 293,55 | 295,15 | -3,51% | 650,00 |
| 06.02.2026 | 298,00 | 307,55 | 297,80 | 305,90 | 2,89% | - |
| 05.02.2026 | 304,90 | 308,70 | 296,85 | 297,30 | -1,88% | 550,00 |
| 04.02.2026 | 295,50 | 306,05 | 293,25 | 303,00 | 2,92% | - |
| 03.02.2026 | 315,75 | 316,15 | 291,20 | 294,40 | -6,63% | - |
| 02.02.2026 | 311,40 | 317,60 | 311,15 | 315,30 | 0,65% | 540,00 |
| 30.01.2026 | 302,90 | 313,30 | 302,10 | 313,25 | 2,67% | - |
| 29.01.2026 | 300,50 | 305,45 | 295,90 | 305,10 | 1,13% | 540,00 |
| 28.01.2026 | 307,55 | 308,90 | 297,20 | 301,70 | -1,69% | 51,00 |
| 27.01.2026 | 343,80 | 345,30 | 289,85 | 306,90 | -10,76% | - |
| 26.01.2026 | 343,50 | 347,95 | 343,25 | 343,90 | -0,03% | 200,00 |
| 23.01.2026 | 347,10 | 350,00 | 343,65 | 344,00 | -0,75% | - |
| 22.01.2026 | 346,50 | 349,10 | 343,75 | 346,60 | 0,23% | - |
| 21.01.2026 | 344,70 | 347,30 | 340,60 | 345,80 | 0,39% | - |
| 20.01.2026 | 354,50 | 355,30 | 341,80 | 344,45 | -3,43% | - |
| 19.01.2026 | 355,05 | 358,00 | 354,55 | 356,70 | -0,59% | - |
| 16.01.2026 | 357,65 | 359,05 | 350,65 | 358,80 | 0,53% | - |
| 15.01.2026 | 364,25 | 365,65 | 355,20 | 356,90 | -2,06% | - |
| 14.01.2026 | 363,90 | 367,70 | 362,45 | 364,40 | -0,44% | - |
| 13.01.2026 | 370,55 | 371,25 | 361,15 | 366,00 | -1,24% | - |
| 12.01.2026 | 371,00 | 372,55 | 369,15 | 370,60 | -0,72% | - |
| 09.01.2026 | 373,00 | 375,70 | 371,35 | 373,30 | 0,24% | - |
| 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% | - |