387,450€
0,48%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 385,80 | 388,00 | 382,50 | 384,90 | -0,18% | - |
| 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% | - |
| 15.08.2025 | 447,55 | 453,55 | 447,50 | 452,65 | 0,42% | - |
| 14.08.2025 | 445,95 | 452,50 | 445,05 | 450,75 | 0,91% | - |
| 13.08.2025 | 444,45 | 447,50 | 438,85 | 446,70 | 0,40% | 35,00 |
| 12.08.2025 | 454,30 | 458,55 | 443,70 | 444,90 | -2,10% | - |
| 11.08.2025 | 458,75 | 462,55 | 453,15 | 454,45 | -1,02% | - |
| 08.08.2025 | 461,20 | 463,75 | 455,65 | 459,15 | -0,23% | 66,00 |
| 07.08.2025 | 464,30 | 470,30 | 459,65 | 460,20 | -1,00% | - |
| 06.08.2025 | 466,45 | 467,30 | 460,05 | 464,85 | 0,00% | - |
| 05.08.2025 | 473,80 | 479,00 | 463,80 | 464,85 | -1,57% | - |
| 04.08.2025 | 470,05 | 473,55 | 468,25 | 472,25 | 0,90% | - |
| 01.08.2025 | 480,30 | 480,80 | 466,15 | 468,05 | -2,88% | - |
| 31.07.2025 | 482,25 | 487,20 | 473,10 | 481,95 | -0,22% | - |
| 30.07.2025 | 488,25 | 491,50 | 481,35 | 483,00 | -0,93% | - |
| 29.07.2025 | 483,65 | 488,75 | 482,25 | 487,55 | 1,08% | - |
| 28.07.2025 | 481,65 | 486,70 | 480,35 | 482,35 | 0,56% | - |
| 25.07.2025 | 477,95 | 480,45 | 475,55 | 479,65 | 0,61% | - |
| 24.07.2025 | 471,70 | 478,85 | 470,10 | 476,75 | 0,73% | - |
| 23.07.2025 | 482,25 | 484,05 | 472,35 | 473,30 | -1,34% | - |
| 22.07.2025 | 472,25 | 480,95 | 470,35 | 479,75 | 1,65% | - |
| 21.07.2025 | 468,75 | 475,60 | 459,45 | 471,95 | 0,71% | - |
| 18.07.2025 | 471,35 | 474,15 | 464,55 | 468,60 | -0,50% | - |
| 17.07.2025 | 469,05 | 473,55 | 468,75 | 470,95 | 0,48% | - |
| 16.07.2025 | 468,10 | 473,20 | 462,10 | 468,70 | -0,22% | - |
| 15.07.2025 | 469,75 | 473,70 | 468,40 | 469,75 | -0,02% | - |
| 14.07.2025 | 466,45 | 471,00 | 465,20 | 469,85 | 0,34% | - |
| 11.07.2025 | 468,60 | 472,10 | 466,50 | 468,25 | -0,38% | - |
| 10.07.2025 | 475,05 | 477,05 | 465,85 | 470,05 | -1,37% | 8,00 |
| 09.07.2025 | 481,50 | 488,35 | 471,25 | 476,60 | -0,87% | - |
| 08.07.2025 | 481,35 | 486,60 | 479,25 | 480,80 | -0,47% | - |
| 07.07.2025 | 485,25 | 490,15 | 481,70 | 483,05 | -0,05% | - |
| 04.07.2025 | 484,80 | 484,90 | 482,80 | 483,30 | -0,87% | - |
| 03.07.2025 | 480,25 | 489,55 | 479,25 | 487,55 | 1,64% | - |
| 02.07.2025 | 486,55 | 488,15 | 476,15 | 479,70 | -1,25% | - |
| 01.07.2025 | 480,45 | 488,70 | 478,40 | 485,75 | 0,97% | - |
| 30.06.2025 | 483,65 | 483,95 | 477,10 | 481,10 | -0,02% | - |
| 27.06.2025 | 484,55 | 485,85 | 478,85 | 481,20 | -0,36% | - |
| 26.06.2025 | 485,95 | 486,85 | 479,05 | 482,95 | -0,72% | - |
| 25.06.2025 | 492,05 | 495,30 | 483,65 | 486,45 | -1,06% | - |
| 24.06.2025 | 491,05 | 492,60 | 484,80 | 491,65 | 0,57% | - |
| 23.06.2025 | 486,90 | 493,40 | 484,60 | 488,85 | 0,22% | - |