297,150€
1,49%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 291,35 | 300,35 | 291,35 | 297,15 | 1,69% | - |
| 25.06.2026 | 289,55 | 297,20 | 286,60 | 292,20 | 0,17% | 1.620,00 |
| 24.06.2026 | 289,75 | 296,15 | 289,00 | 291,70 | 0,76% | - |
| 23.06.2026 | 283,65 | 292,45 | 282,45 | 289,50 | 1,79% | - |
| 22.06.2026 | 287,85 | 291,65 | 280,50 | 284,40 | -0,97% | - |
| 19.06.2026 | 288,15 | 288,50 | 287,15 | 287,20 | -0,45% | - |
| 18.06.2026 | 285,80 | 289,60 | 283,90 | 288,50 | 0,44% | - |
| 17.06.2026 | 290,55 | 292,80 | 285,55 | 287,25 | -1,17% | - |
| 16.06.2026 | 287,60 | 292,05 | 285,40 | 290,65 | 1,27% | - |
| 15.06.2026 | 290,20 | 290,90 | 285,30 | 287,00 | -0,85% | - |
| 12.06.2026 | 287,90 | 291,70 | 284,60 | 289,45 | 0,75% | - |
| 11.06.2026 | 288,30 | 291,40 | 283,70 | 287,30 | -0,74% | - |
| 10.06.2026 | 290,10 | 293,10 | 285,90 | 289,45 | -0,45% | - |
| 09.06.2026 | 289,50 | 292,30 | 284,55 | 290,75 | 0,47% | - |
| 08.06.2026 | 287,95 | 291,40 | 284,45 | 289,40 | 0,28% | - |
| 05.06.2026 | 285,50 | 291,20 | 285,00 | 288,60 | 1,12% | - |
| 04.06.2026 | 286,95 | 292,95 | 284,45 | 285,40 | -0,19% | - |
| 03.06.2026 | 289,20 | 289,55 | 281,80 | 285,95 | -1,14% | - |
| 02.06.2026 | 294,65 | 296,50 | 282,80 | 289,25 | -2,31% | 1.110,00 |
| 01.06.2026 | 279,65 | 298,40 | 277,85 | 296,10 | 6,09% | 102,00 |
| 29.05.2026 | 274,85 | 279,80 | 272,00 | 279,10 | 1,68% | - |
| 28.05.2026 | 272,95 | 275,65 | 268,25 | 274,50 | 0,84% | 6.700,00 |
| 27.05.2026 | 275,55 | 279,15 | 272,20 | 272,20 | -1,14% | - |
| 26.05.2026 | 282,00 | 282,15 | 275,15 | 275,35 | -2,36% | 615,00 |
| 25.05.2026 | 283,05 | 283,15 | 281,90 | 282,00 | 0,11% | - |
| 22.05.2026 | 279,55 | 283,65 | 278,70 | 281,70 | 1,02% | - |
| 21.05.2026 | 277,65 | 279,20 | 272,60 | 278,85 | 0,36% | 780,00 |
| 20.05.2026 | 283,35 | 284,60 | 275,15 | 277,85 | -1,96% | - |
| 19.05.2026 | 283,80 | 292,80 | 282,75 | 283,40 | -0,26% | - |
| 18.05.2026 | 273,95 | 284,40 | 273,55 | 284,15 | 2,88% | 460,00 |
| 15.05.2026 | 272,35 | 279,45 | 271,30 | 276,20 | 1,40% | 400,00 |
| 14.05.2026 | 270,75 | 274,45 | 266,95 | 272,40 | 0,87% | 140,00 |
| 13.05.2026 | 276,05 | 276,70 | 261,25 | 270,05 | -2,12% | 345,00 |
| 12.05.2026 | 279,35 | 283,40 | 275,00 | 275,90 | -1,20% | - |
| 11.05.2026 | 291,45 | 292,50 | 278,45 | 279,25 | -4,15% | - |
| 08.05.2026 | 300,60 | 300,90 | 289,55 | 291,35 | -2,98% | - |
| 07.05.2026 | 298,50 | 303,55 | 297,45 | 300,30 | 0,72% | - |
| 06.05.2026 | 304,45 | 304,70 | 297,20 | 298,15 | -2,18% | - |
| 05.05.2026 | 304,60 | 305,35 | 298,50 | 304,80 | 0,33% | - |
| 04.05.2026 | 305,70 | 308,20 | 303,15 | 303,80 | 0,45% | 1.372,00 |
| 30.04.2026 | 303,30 | 306,95 | 299,35 | 302,45 | -0,44% | - |
| 29.04.2026 | 303,30 | 305,05 | 299,75 | 303,80 | 0,45% | - |
| 28.04.2026 | 301,10 | 307,70 | 301,10 | 302,45 | 0,58% | - |
| 27.04.2026 | 298,65 | 302,20 | 296,70 | 300,70 | -0,30% | - |
| 24.04.2026 | 311,15 | 311,40 | 298,45 | 301,60 | -3,12% | - |
| 23.04.2026 | 310,75 | 333,40 | 304,75 | 311,30 | -0,05% | - |
| 22.04.2026 | 310,55 | 313,90 | 308,95 | 311,45 | 0,63% | - |
| 21.04.2026 | 306,00 | 312,40 | 305,75 | 309,50 | 1,36% | - |
| 20.04.2026 | 306,20 | 309,90 | 304,20 | 305,35 | -0,86% | - |
| 17.04.2026 | 307,90 | 310,25 | 304,10 | 308,00 | 0,26% | - |
| 16.04.2026 | 303,55 | 310,10 | 300,95 | 307,20 | 1,24% | 2.970,00 |
| 15.04.2026 | 300,00 | 304,80 | 297,30 | 303,45 | 1,15% | 1.530,00 |
| 14.04.2026 | 302,70 | 305,15 | 299,70 | 300,00 | -0,97% | - |
| 13.04.2026 | 291,85 | 305,10 | 289,50 | 302,95 | 3,71% | 76,00 |
| 10.04.2026 | 299,00 | 299,45 | 291,65 | 292,10 | -2,24% | 22,00 |
| 09.04.2026 | 304,70 | 305,05 | 295,90 | 298,80 | -2,02% | - |
| 08.04.2026 | 311,00 | 311,35 | 304,65 | 304,95 | -1,45% | - |
| 07.04.2026 | 311,45 | 312,70 | 308,85 | 309,45 | -0,29% | - |
| 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% | - |