433,500$
-0,22%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 433,50 | 436,02 | 431,89 | 434,08 | -0,09% | 10.168,00 |
| 08.01.2026 | 433,12 | 439,29 | 432,29 | 434,47 | -0,72% | 752.098,00 |
| 07.01.2026 | 436,54 | 440,00 | 433,96 | 437,60 | 0,24% | 893.301,00 |
| 06.01.2026 | 430,00 | 437,38 | 430,00 | 436,54 | 1,13% | 774.355,00 |
| 05.01.2026 | 429,94 | 436,31 | 427,89 | 431,66 | -0,66% | 1.189.111,00 |
| 02.01.2026 | 444,73 | 445,00 | 428,19 | 434,54 | -2,38% | 914.348,00 |
| 31.12.2025 | 450,40 | 451,53 | 444,53 | 445,13 | -1,10% | 507.466,00 |
| 30.12.2025 | 449,73 | 452,28 | 449,38 | 450,08 | -0,17% | 430.802,00 |
| 29.12.2025 | 450,83 | 452,78 | 449,42 | 450,84 | 0,00% | 527.906,00 |
| 26.12.2025 | 450,56 | 451,60 | 449,20 | 450,83 | -0,08% | 283.613,00 |
| 24.12.2025 | 447,91 | 451,69 | 446,87 | 451,18 | 0,41% | 233.689,00 |
| 23.12.2025 | 449,14 | 449,44 | 446,02 | 449,34 | 0,02% | 596.920,00 |
| 22.12.2025 | 443,34 | 450,58 | 442,00 | 449,25 | 0,96% | 742.936,00 |
| 19.12.2025 | 449,63 | 451,03 | 443,65 | 444,99 | -1,23% | 2.952.724,00 |
| 18.12.2025 | 449,06 | 454,80 | 446,81 | 450,51 | -0,38% | 2.337.447,00 |
| 17.12.2025 | 442,49 | 453,84 | 441,04 | 452,24 | 1,91% | 1.667.087,00 |
| 16.12.2025 | 442,42 | 445,92 | 439,89 | 443,78 | 0,04% | 1.350.963,00 |
| 15.12.2025 | 447,66 | 448,86 | 439,83 | 443,60 | -0,51% | 1.915.102,00 |
| 12.12.2025 | 445,84 | 450,35 | 445,15 | 445,86 | 0,00% | 1.765.581,00 |
| 11.12.2025 | 442,50 | 449,69 | 441,76 | 445,84 | 0,80% | 952.541,00 |
| 10.12.2025 | 440,38 | 445,07 | 439,41 | 442,28 | 0,37% | 1.172.301,00 |
| 09.12.2025 | 446,13 | 449,06 | 439,25 | 440,64 | -1,36% | 751.380,00 |
| 08.12.2025 | 448,36 | 449,76 | 445,75 | 446,71 | -0,19% | 786.103,00 |
| 05.12.2025 | 444,08 | 449,70 | 443,97 | 447,56 | 0,63% | 802.228,00 |
| 04.12.2025 | 445,91 | 448,14 | 442,64 | 444,78 | -0,25% | 609.090,00 |
| 03.12.2025 | 439,96 | 446,29 | 439,96 | 445,89 | 0,39% | 546.392,00 |
| 02.12.2025 | 445,32 | 446,05 | 440,81 | 444,15 | 0,13% | 661.631,00 |
| 01.12.2025 | 444,46 | 446,26 | 441,80 | 443,58 | -0,59% | 858.732,00 |
| 28.11.2025 | 447,96 | 449,80 | 446,00 | 446,22 | 0,03% | 328.339,00 |
| 26.11.2025 | 445,74 | 448,18 | 443,73 | 446,08 | -0,07% | 532.479,00 |
| 25.11.2025 | 440,61 | 447,30 | 439,39 | 446,41 | 1,54% | 756.112,00 |
| 24.11.2025 | 442,57 | 445,97 | 438,73 | 439,64 | -0,93% | 1.374.393,00 |
| 21.11.2025 | 440,94 | 449,79 | 440,94 | 443,75 | 0,66% | 1.084.973,00 |
| 20.11.2025 | 448,45 | 448,45 | 440,15 | 440,86 | -0,88% | 773.686,00 |
| 19.11.2025 | 442,07 | 445,58 | 437,40 | 444,78 | 0,08% | 1.021.087,00 |
| 18.11.2025 | 443,40 | 448,64 | 442,23 | 444,41 | 0,12% | 1.067.833,00 |
| 17.11.2025 | 448,66 | 449,97 | 443,50 | 443,88 | -1,25% | 649.141,00 |
| 14.11.2025 | 446,89 | 451,05 | 441,38 | 449,50 | 0,39% | 874.862,00 |
| 13.11.2025 | 453,47 | 454,66 | 446,86 | 447,75 | -1,64% | 850.584,00 |
| 12.11.2025 | 443,30 | 455,80 | 441,03 | 455,20 | 2,69% | 923.602,00 |
| 11.11.2025 | 448,79 | 449,39 | 441,29 | 443,27 | -1,46% | 764.995,00 |
| 10.11.2025 | 445,00 | 451,98 | 441,84 | 449,82 | 0,62% | 757.371,00 |
| 07.11.2025 | 444,97 | 448,85 | 443,77 | 447,05 | 0,58% | 769.738,00 |
| 06.11.2025 | 443,56 | 447,32 | 440,95 | 444,48 | -0,30% | 988.315,00 |
| 05.11.2025 | 446,13 | 451,41 | 444,36 | 445,83 | -0,77% | 1.075.857,00 |
| 04.11.2025 | 450,11 | 451,45 | 444,57 | 449,31 | 0,17% | 1.180.358,00 |
| 03.11.2025 | 447,54 | 448,84 | 437,37 | 448,54 | 0,54% | 1.439.987,00 |
| 31.10.2025 | 439,08 | 448,00 | 435,42 | 446,15 | 0,62% | 1.164.854,00 |
| 30.10.2025 | 446,31 | 453,03 | 442,69 | 443,40 | -0,65% | 1.438.418,00 |
| 29.10.2025 | 451,58 | 454,78 | 444,13 | 446,28 | -2,17% | 1.655.692,00 |
| 28.10.2025 | 463,73 | 464,98 | 455,71 | 456,16 | -1,63% | 1.493.123,00 |
| 27.10.2025 | 476,52 | 476,52 | 458,92 | 463,73 | -3,15% | 1.625.564,00 |
| 24.10.2025 | 482,59 | 483,36 | 474,80 | 478,80 | -0,24% | 1.059.278,00 |
| 23.10.2025 | 467,06 | 481,48 | 456,98 | 479,96 | -5,70% | 2.227.154,00 |
| 22.10.2025 | 510,98 | 519,10 | 508,57 | 508,95 | -1,08% | 1.145.335,00 |
| 21.10.2025 | 507,28 | 517,50 | 505,89 | 514,52 | 1,71% | 619.659,00 |
| 20.10.2025 | 504,51 | 506,97 | 501,52 | 505,89 | 0,27% | 887.184,00 |
| 17.10.2025 | 500,04 | 505,04 | 498,42 | 504,52 | 0,89% | 716.308,00 |
| 16.10.2025 | 500,17 | 503,33 | 497,57 | 500,08 | 0,07% | 836.858,00 |
| 15.10.2025 | 507,80 | 515,57 | 499,16 | 499,73 | -2,74% | 997.558,00 |
| 14.10.2025 | 508,40 | 515,32 | 506,79 | 513,82 | 0,21% | 711.824,00 |
| 13.10.2025 | 507,35 | 513,85 | 504,11 | 512,73 | 0,73% | 730.923,00 |
| 10.10.2025 | 520,72 | 520,85 | 503,90 | 509,00 | -1,75% | 1.290.927,00 |
| 09.10.2025 | 519,90 | 520,05 | 511,45 | 518,07 | -0,37% | 776.546,00 |
| 08.10.2025 | 512,13 | 521,28 | 509,45 | 520,00 | 1,85% | 1.053.162,00 |
| 07.10.2025 | 505,84 | 511,02 | 503,64 | 510,57 | 0,71% | 1.017.905,00 |
| 06.10.2025 | 501,90 | 507,36 | 497,12 | 506,99 | 1,45% | 1.187.659,00 |
| 03.10.2025 | 497,59 | 504,86 | 497,32 | 499,74 | 0,43% | 68.237,00 |
| 02.10.2025 | 495,44 | 500,29 | 495,44 | 497,59 | -0,08% | 881.044,00 |
| 01.10.2025 | 499,26 | 504,00 | 495,55 | 497,97 | -0,14% | 969.083,00 |
| 30.09.2025 | 500,45 | 502,08 | 495,81 | 498,69 | -0,45% | 784.340,00 |
| 29.09.2025 | 500,22 | 501,14 | 494,78 | 500,96 | 0,33% | 622.933,00 |
| 26.09.2025 | 495,22 | 500,32 | 494,08 | 499,31 | 0,86% | 560.937,00 |
| 25.09.2025 | 506,22 | 506,82 | 492,25 | 495,03 | -2,11% | 934.646,00 |
| 24.09.2025 | 503,49 | 507,33 | 502,37 | 505,68 | 0,34% | 765.679,00 |
| 23.09.2025 | 507,39 | 508,74 | 502,15 | 503,99 | -1,11% | 973.819,00 |
| 22.09.2025 | 501,50 | 510,46 | 501,45 | 509,63 | 0,99% | 665.235,00 |
| 19.09.2025 | 508,51 | 509,47 | 502,95 | 504,62 | -0,86% | 1.437.868,00 |
| 18.09.2025 | 509,65 | 513,12 | 507,61 | 509,01 | -0,13% | 732.153,00 |
| 17.09.2025 | 504,38 | 517,44 | 503,74 | 509,65 | 1,43% | 940.759,00 |
| 16.09.2025 | 505,00 | 506,26 | 499,00 | 502,44 | -0,55% | 1.867.406,00 |
| 15.09.2025 | 512,53 | 514,39 | 504,26 | 505,23 | -1,42% | 689.115,00 |
| 12.09.2025 | 515,58 | 517,16 | 512,04 | 512,53 | -0,94% | 615.448,00 |
| 11.09.2025 | 514,00 | 519,20 | 513,00 | 517,38 | 0,81% | 849.768,00 |
| 10.09.2025 | 519,44 | 519,44 | 509,13 | 513,23 | -1,24% | 1.117.909,00 |
| 09.09.2025 | 521,69 | 524,90 | 518,47 | 519,67 | -0,72% | 968.962,00 |
| 08.09.2025 | 519,10 | 524,07 | 517,51 | 523,43 | 0,96% | 1.085.960,00 |
| 05.09.2025 | 530,00 | 530,00 | 516,78 | 518,44 | -1,65% | 700.588,00 |
| 04.09.2025 | 523,09 | 527,22 | 521,32 | 527,12 | 0,57% | 427.872,00 |
| 03.09.2025 | 517,28 | 524,68 | 517,28 | 524,13 | 0,99% | 712.724,00 |
| 02.09.2025 | 524,09 | 525,01 | 516,25 | 518,99 | -1,39% | 654.592,00 |
| 29.08.2025 | 529,50 | 532,18 | 524,10 | 526,31 | -0,05% | 872.087,00 |
| 28.08.2025 | 528,21 | 528,83 | 524,88 | 526,59 | -0,39% | 736.587,00 |
| 27.08.2025 | 525,31 | 529,84 | 523,49 | 528,66 | 0,80% | 592.118,00 |
| 26.08.2025 | 529,00 | 531,09 | 522,34 | 524,45 | -1,10% | 745.929,00 |
| 25.08.2025 | 535,90 | 536,57 | 529,26 | 530,29 | -1,22% | 560.429,00 |
| 22.08.2025 | 529,75 | 538,21 | 528,01 | 536,84 | 1,88% | 673.668,00 |
| 21.08.2025 | 537,37 | 540,34 | 526,66 | 526,94 | -2,51% | 1.184.316,00 |
| 20.08.2025 | 536,27 | 544,94 | 533,39 | 540,52 | 1,49% | 1.321.764,00 |
| 19.08.2025 | 532,28 | 538,03 | 531,00 | 532,59 | 0,06% | 757.393,00 |