284,850€
1,05%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |