390,353$
-1,34%
Echtzeit-Aktienkurs Roper Technologies
Bid:
Ask:
Aktienkurse zur Roper Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 395,53 | 396,77 | 388,21 | 390,35 | -1,34% | 605.620,00 |
| 08.09.2026 | 401,92 | 403,00 | 393,65 | 395,65 | -2,86% | 585.783,00 |
| 04.09.2026 | 418,41 | 419,21 | 405,57 | 407,28 | -3,57% | 616.799,00 |
| 03.09.2026 | 421,78 | 429,60 | 418,45 | 422,35 | 1,58% | 620.439,00 |
| 02.09.2026 | 423,06 | 423,06 | 415,01 | 415,79 | -0,60% | 646.464,00 |
| 01.09.2026 | 421,64 | 426,22 | 417,51 | 418,31 | -1,49% | 495.649,00 |
| 31.08.2026 | 422,00 | 427,16 | 421,94 | 424,64 | -0,37% | 706.826,00 |
| 28.08.2026 | 422,74 | 428,13 | 420,33 | 426,20 | 0,83% | 560.838,00 |
| 27.08.2026 | 415,25 | 423,99 | 412,97 | 422,69 | 2,28% | 907.187,00 |
| 26.08.2026 | 407,44 | 416,72 | 407,23 | 413,28 | -0,02% | 664.467,00 |
| 25.08.2026 | 412,32 | 418,00 | 409,10 | 413,37 | -0,52% | 690.688,00 |
| 24.08.2026 | 414,00 | 418,75 | 412,05 | 415,51 | 0,90% | 619.315,00 |
| 21.08.2026 | 409,95 | 413,54 | 403,33 | 411,79 | 0,33% | 588.248,00 |
| 20.08.2026 | 408,01 | 412,63 | 405,44 | 410,45 | 0,77% | 580.575,00 |
| 19.08.2026 | 395,90 | 410,76 | 394,02 | 407,32 | 3,34% | 626.822,00 |
| 18.08.2026 | 398,82 | 400,82 | 394,12 | 394,17 | 1,14% | 514.158,00 |
| 17.08.2026 | 393,27 | 396,98 | 389,38 | 389,71 | -2,41% | 764.270,00 |
| 14.08.2026 | 401,68 | 403,02 | 388,77 | 399,34 | 0,46% | 929.528,00 |
| 13.08.2026 | 397,39 | 400,13 | 387,82 | 397,50 | 0,57% | 937.670,00 |
| 12.08.2026 | 389,89 | 397,41 | 389,69 | 395,23 | -1,07% | 480.237,00 |
| 11.08.2026 | 399,48 | 404,51 | 398,18 | 399,50 | -1,09% | 634.696,00 |
| 10.08.2026 | 397,76 | 405,77 | 397,10 | 403,89 | 0,41% | 750.127,00 |
| 07.08.2026 | 400,32 | 404,26 | 394,72 | 402,25 | 1,30% | 686.566,00 |
| 06.08.2026 | 397,50 | 397,63 | 389,73 | 397,08 | 0,65% | 607.773,00 |
| 05.08.2026 | 397,42 | 399,25 | 391,50 | 394,53 | 0,45% | 745.339,00 |
| 04.08.2026 | 391,98 | 393,20 | 386,23 | 392,76 | 0,05% | 922.131,00 |
| 03.08.2026 | 400,97 | 403,71 | 388,34 | 392,57 | 0,15% | 767.915,00 |
| 31.07.2026 | 385,08 | 393,64 | 381,28 | 391,97 | 0,70% | 839.290,00 |
| 30.07.2026 | 397,66 | 398,29 | 381,71 | 389,25 | -4,61% | 1.051.524,00 |
| 29.07.2026 | 392,74 | 410,26 | 390,92 | 408,07 | 4,39% | 1.274.174,00 |
| 28.07.2026 | 385,00 | 401,24 | 384,94 | 390,92 | 4,24% | 1.257.929,00 |
| 27.07.2026 | 369,41 | 380,81 | 367,51 | 375,02 | 2,09% | 780.756,00 |
| 24.07.2026 | 362,47 | 371,28 | 359,42 | 367,34 | 3,44% | 859.439,00 |
| 23.07.2026 | 365,74 | 369,15 | 354,17 | 355,12 | 5,47% | 1.515.116,00 |
| 22.07.2026 | 350,69 | 352,07 | 335,50 | 336,71 | -3,99% | 975.694,00 |
| 21.07.2026 | 356,36 | 360,99 | 350,62 | 350,69 | -3,35% | 621.092,00 |
| 20.07.2026 | 360,76 | 366,64 | 355,00 | 362,84 | -0,08% | 782.485,00 |
| 17.07.2026 | 363,84 | 369,07 | 358,75 | 363,14 | -0,29% | 967.042,00 |
| 16.07.2026 | 352,25 | 364,99 | 350,71 | 364,21 | 4,50% | 761.021,00 |
| 15.07.2026 | 347,90 | 355,02 | 347,39 | 348,51 | 0,54% | 495.941,00 |
| 14.07.2026 | 353,34 | 354,98 | 346,48 | 346,65 | -3,87% | 691.271,00 |
| 13.07.2026 | 358,84 | 363,39 | 358,20 | 360,59 | 1,32% | 782.968,00 |
| 10.07.2026 | 359,21 | 361,05 | 354,92 | 355,90 | -0,01% | 860.759,00 |
| 09.07.2026 | 348,91 | 356,78 | 347,00 | 355,94 | 0,30% | 614.453,00 |
| 08.07.2026 | 360,42 | 362,86 | 350,47 | 354,89 | -2,44% | 1.074.647,00 |
| 07.07.2026 | 374,49 | 375,99 | 363,56 | 363,76 | -0,13% | 905.287,00 |
| 06.07.2026 | 360,12 | 366,66 | 356,44 | 364,25 | 0,01% | 695.452,00 |
| 02.07.2026 | 357,35 | 366,30 | 353,55 | 364,20 | 2,68% | 995.654,00 |
| 01.07.2026 | 346,85 | 355,93 | 343,13 | 354,68 | 4,81% | 933.023,00 |
| 30.06.2026 | 333,21 | 339,71 | 332,27 | 338,39 | 1,07% | 1.272.112,00 |
| 29.06.2026 | 342,22 | 343,00 | 330,58 | 334,80 | -1,04% | 1.395.972,00 |
| 26.06.2026 | 334,46 | 342,73 | 334,46 | 338,31 | 1,77% | 3.126.659,00 |
| 25.06.2026 | 329,40 | 338,22 | 326,73 | 332,42 | 0,25% | 890.411,00 |
| 24.06.2026 | 329,51 | 336,05 | 329,51 | 331,60 | 0,63% | 903.485,00 |
| 23.06.2026 | 331,14 | 333,53 | 327,23 | 329,54 | 1,37% | 1.510.253,00 |
| 22.06.2026 | 327,79 | 333,62 | 320,11 | 325,09 | -1,42% | 1.680.840,00 |
| 19.06.2026 | 330,06 | 330,22 | 329,67 | 329,78 | -0,14% | - |
| 18.06.2026 | 328,53 | 332,04 | 325,80 | 330,26 | 0,07% | 3.559.769,00 |
| 17.06.2026 | 332,02 | 339,66 | 328,07 | 330,02 | -2,17% | 1.299.732,00 |
| 16.06.2026 | 333,41 | 338,89 | 332,18 | 337,33 | 1,47% | 885.664,00 |
| 15.06.2026 | 334,33 | 338,11 | 330,64 | 332,45 | -0,75% | 1.209.854,00 |
| 12.06.2026 | 331,36 | 337,64 | 329,69 | 334,97 | 0,68% | 1.127.689,00 |
| 11.06.2026 | 329,83 | 335,42 | 326,53 | 332,71 | -0,42% | 1.363.732,00 |
| 10.06.2026 | 335,28 | 339,10 | 329,85 | 334,10 | -0,38% | 1.029.809,00 |
| 09.06.2026 | 331,82 | 338,18 | 328,73 | 335,37 | 0,49% | 856.307,00 |
| 08.06.2026 | 330,96 | 336,20 | 327,86 | 333,75 | 0,47% | 1.170.551,00 |
| 05.06.2026 | 335,41 | 336,92 | 330,39 | 332,18 | 0,11% | 882.748,00 |
| 04.06.2026 | 340,55 | 341,31 | 330,59 | 331,80 | 0,02% | 736.115,00 |
| 03.06.2026 | 334,34 | 335,16 | 326,90 | 331,73 | -1,42% | 754.897,00 |
| 02.06.2026 | 338,58 | 340,66 | 329,24 | 336,50 | -2,27% | 1.001.165,00 |
| 01.06.2026 | 330,08 | 347,08 | 328,07 | 344,30 | 5,77% | 1.219.735,00 |
| 29.05.2026 | 318,57 | 326,46 | 316,85 | 325,53 | 1,81% | 1.381.574,00 |
| 28.05.2026 | 316,62 | 321,57 | 311,81 | 319,75 | 0,99% | 1.320.660,00 |
| 27.05.2026 | 320,30 | 325,43 | 316,47 | 316,62 | -1,15% | 836.385,00 |
| 26.05.2026 | 323,41 | 324,53 | 319,89 | 320,30 | -2,03% | 759.156,00 |
| 22.05.2026 | 323,10 | 329,24 | 323,10 | 326,94 | 0,88% | 1.015.551,00 |
| 21.05.2026 | 319,95 | 324,49 | 315,51 | 324,08 | 0,30% | 836.110,00 |
| 20.05.2026 | 325,13 | 325,13 | 318,57 | 323,12 | -1,76% | 775.059,00 |
| 19.05.2026 | 334,11 | 340,00 | 328,00 | 328,91 | -0,63% | 1.466.109,00 |
| 18.05.2026 | 320,71 | 331,44 | 319,13 | 331,01 | 3,15% | 1.080.559,00 |
| 15.05.2026 | 320,08 | 325,10 | 319,72 | 320,90 | 0,93% | 1.365.549,00 |
| 14.05.2026 | 316,25 | 320,61 | 312,07 | 317,95 | 0,54% | 1.180.207,00 |
| 13.05.2026 | 320,57 | 320,88 | 305,96 | 316,25 | -2,37% | 1.583.070,00 |
| 12.05.2026 | 331,24 | 333,89 | 322,73 | 323,94 | -1,48% | 1.002.627,00 |
| 11.05.2026 | 339,77 | 339,77 | 327,88 | 328,80 | -4,23% | 1.365.403,00 |
| 08.05.2026 | 349,90 | 351,31 | 340,68 | 343,32 | -2,59% | 1.178.504,00 |
| 07.05.2026 | 350,26 | 357,26 | 350,26 | 352,44 | 0,62% | 966.251,00 |
| 06.05.2026 | 354,31 | 356,98 | 348,86 | 350,26 | -1,77% | 1.576.622,00 |
| 05.05.2026 | 354,80 | 356,96 | 349,28 | 356,56 | 0,37% | 808.614,00 |
| 04.05.2026 | 356,81 | 360,90 | 354,19 | 355,23 | -0,83% | 995.798,00 |
| 01.05.2026 | 359,37 | 363,60 | 354,90 | 358,22 | 0,96% | 993.200,00 |
| 30.04.2026 | 352,05 | 356,16 | 349,01 | 354,81 | -0,33% | 1.275.752,00 |
| 29.04.2026 | 353,30 | 356,20 | 350,01 | 355,97 | 0,52% | 1.146.633,00 |
| 28.04.2026 | 356,85 | 361,14 | 352,75 | 354,12 | 0,47% | 1.234.170,00 |
| 27.04.2026 | 352,86 | 354,99 | 348,23 | 352,45 | -0,27% | 1.103.684,00 |
| 24.04.2026 | 364,87 | 364,87 | 349,27 | 353,40 | -2,85% | 1.341.419,00 |
| 23.04.2026 | 379,42 | 384,00 | 360,70 | 363,76 | -0,27% | 1.616.033,00 |
| 22.04.2026 | 363,00 | 368,11 | 362,27 | 364,73 | 0,50% | 1.167.450,00 |
| 21.04.2026 | 361,94 | 367,74 | 359,77 | 362,91 | 0,84% | 1.214.150,00 |
| 20.04.2026 | 360,70 | 365,00 | 358,39 | 359,87 | -0,71% | 990.197,00 |