477,790$
0,05%
Echtzeit-Aktienkurs Roper Technologies
Bid:
Ask:
Aktienkurse zur Roper Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 476,99 | 488,31 | 476,00 | 477,78 | 0,04% | 72.075,00 |
| 11.11.2026 | 473,46 | 478,16 | 469,07 | 477,57 | 0,61% | 79.372,00 |
| 10.11.2026 | 470,99 | 475,15 | 463,15 | 474,68 | 0,66% | 71.862,00 |
| 09.11.2026 | 484,06 | 484,06 | 465,98 | 471,58 | -1,08% | 96.783,00 |
| 06.11.2026 | 482,30 | 484,99 | 471,55 | 476,71 | -3,04% | 75.788,00 |
| 05.11.2026 | 492,73 | 507,03 | 490,96 | 491,67 | -0,17% | 260.922,00 |
| 04.11.2026 | 479,88 | 495,52 | 475,46 | 492,52 | 4,05% | 196.024,00 |
| 03.11.2026 | 478,50 | 478,50 | 467,86 | 473,37 | -1,29% | 118.471,00 |
| 02.11.2026 | 465,49 | 484,05 | 465,04 | 479,55 | 3,00% | 116.975,00 |
| 30.10.2026 | 459,63 | 470,00 | 459,63 | 465,60 | 3,52% | 129.325,00 |
| 29.10.2026 | 442,25 | 450,12 | 436,57 | 449,76 | 2,03% | 93.744,00 |
| 28.10.2026 | 429,53 | 441,25 | 429,12 | 440,82 | 1,44% | 124.415,00 |
| 27.10.2026 | 434,16 | 439,35 | 430,21 | 434,56 | -1,65% | 109.639,00 |
| 26.10.2026 | 442,35 | 450,68 | 436,58 | 441,84 | 0,86% | 87.424,00 |
| 23.10.2026 | 435,97 | 444,75 | 433,76 | 438,07 | 0,42% | 100.121,00 |
| 22.10.2026 | 414,99 | 439,72 | 403,50 | 436,25 | 9,77% | 140.656,00 |
| 21.10.2026 | 396,59 | 398,86 | 394,30 | 397,42 | -0,23% | 98.899,00 |
| 20.10.2026 | 388,92 | 398,62 | 388,83 | 398,35 | 3,86% | 71.928,00 |
| 19.10.2026 | 377,79 | 385,05 | 377,79 | 383,56 | 0,25% | 50.465,00 |
| 16.10.2026 | 382,94 | 383,19 | 378,80 | 382,61 | 0,46% | 133.234,00 |
| 15.10.2026 | 380,83 | 380,88 | 380,83 | 380,88 | 2,22% | 55,00 |
| 14.10.2026 | 370,42 | 373,79 | 367,71 | 372,59 | 1,13% | 144.339,00 |
| 13.10.2026 | 368,00 | 372,19 | 368,00 | 368,42 | 0,34% | 176.171,00 |
| 12.10.2026 | 368,08 | 369,71 | 366,60 | 367,17 | 0,85% | 177.819,00 |
| 09.10.2026 | 365,40 | 368,12 | 362,39 | 364,09 | -0,03% | 93.349,00 |
| 08.10.2026 | 359,20 | 364,92 | 354,60 | 364,20 | 1,59% | 137.554,00 |
| 07.10.2026 | 364,50 | 365,35 | 357,90 | 358,50 | -1,10% | 11.161,00 |
| 06.10.2026 | 360,39 | 364,30 | 359,36 | 362,50 | -0,24% | 21.322,00 |
| 05.10.2026 | 354,00 | 363,45 | 354,00 | 363,35 | 2,52% | 36.174,00 |
| 02.10.2026 | 362,63 | 362,63 | 353,69 | 354,41 | -2,21% | 44.023,00 |
| 01.10.2026 | 351,99 | 363,69 | 351,99 | 362,41 | 3,69% | 51.937,00 |
| 30.09.2026 | 350,62 | 354,74 | 349,02 | 349,51 | 0,02% | 22.804,00 |
| 29.09.2026 | 348,64 | 352,25 | 347,45 | 349,45 | -1,29% | 609.184,00 |
| 28.09.2026 | 353,66 | 355,56 | 348,77 | 354,00 | -1,27% | 871.825,00 |
| 25.09.2026 | 362,32 | 363,86 | 357,75 | 358,56 | -1,50% | 753.409,00 |
| 24.09.2026 | 367,60 | 372,70 | 361,86 | 364,02 | -0,64% | 786.581,00 |
| 23.09.2026 | 364,99 | 371,10 | 361,00 | 366,36 | 0,69% | 717.071,00 |
| 22.09.2026 | 370,85 | 372,11 | 360,65 | 363,85 | -0,42% | 1.138.206,00 |
| 21.09.2026 | 372,00 | 374,15 | 364,33 | 365,40 | -1,97% | 1.019.783,00 |
| 18.09.2026 | 373,99 | 375,07 | 368,69 | 372,74 | -0,54% | 3.306.176,00 |
| 17.09.2026 | 374,93 | 377,21 | 370,52 | 374,76 | -0,28% | 648.848,00 |
| 16.09.2026 | 377,91 | 380,98 | 373,29 | 375,82 | -2,11% | 732.089,00 |
| 15.09.2026 | 387,06 | 389,53 | 382,18 | 383,94 | -2,70% | 854.160,00 |
| 14.09.2026 | 397,18 | 403,36 | 393,93 | 394,61 | 1,57% | 790.162,00 |
| 11.09.2026 | 389,44 | 389,46 | 383,71 | 388,52 | -0,02% | 570.687,00 |
| 10.09.2026 | 393,27 | 394,00 | 387,59 | 388,58 | -0,45% | 469.276,00 |
| 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% | 585.049,00 |
| 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% | 603.546,00 |
| 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% | 495.435,00 |
| 31.08.2026 | 422,00 | 427,16 | 421,94 | 424,64 | -0,37% | 691.175,00 |
| 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% | 887.757,00 |
| 26.08.2026 | 407,44 | 416,72 | 407,23 | 413,28 | -0,02% | 663.001,00 |
| 25.08.2026 | 412,32 | 418,00 | 409,10 | 413,37 | -0,52% | 670.056,00 |
| 24.08.2026 | 414,00 | 418,75 | 412,05 | 415,51 | 0,90% | 619.248,00 |
| 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% | 580.198,00 |
| 19.08.2026 | 395,90 | 410,76 | 394,02 | 407,32 | 3,34% | 626.683,00 |
| 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% | 743.610,00 |
| 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% | 931.917,00 |
| 12.08.2026 | 389,89 | 397,41 | 389,69 | 395,23 | -1,07% | 472.596,00 |
| 11.08.2026 | 399,48 | 404,51 | 398,18 | 399,50 | -1,09% | 628.995,00 |
| 10.08.2026 | 397,76 | 405,77 | 397,10 | 403,89 | 0,41% | 746.298,00 |
| 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% | 589.763,00 |
| 05.08.2026 | 397,42 | 399,25 | 391,50 | 394,53 | 0,45% | 588.142,00 |
| 04.08.2026 | 391,98 | 393,20 | 386,23 | 392,76 | 0,05% | 910.744,00 |
| 03.08.2026 | 400,97 | 403,71 | 388,34 | 392,57 | 0,15% | 767.499,00 |
| 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% | 1.039.650,00 |
| 29.07.2026 | 392,74 | 410,26 | 390,92 | 408,07 | 4,39% | 1.273.265,00 |
| 28.07.2026 | 385,00 | 401,24 | 384,94 | 390,92 | 4,24% | 1.257.176,00 |
| 27.07.2026 | 369,41 | 380,81 | 367,51 | 375,02 | 2,09% | 780.645,00 |
| 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% | 1.515.016,00 |
| 22.07.2026 | 350,69 | 352,07 | 335,50 | 336,71 | -3,99% | 975.578,00 |
| 21.07.2026 | 356,36 | 360,99 | 350,62 | 350,69 | -3,35% | 607.572,00 |
| 20.07.2026 | 360,76 | 366,64 | 355,00 | 362,84 | -0,08% | 781.271,00 |
| 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% | 760.344,00 |
| 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% | 691.024,00 |
| 13.07.2026 | 358,84 | 363,39 | 358,20 | 360,59 | 1,32% | 781.688,00 |
| 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% | 612.354,00 |
| 08.07.2026 | 360,42 | 362,86 | 350,47 | 354,89 | -2,44% | 738.127,00 |
| 07.07.2026 | 374,49 | 375,99 | 363,56 | 363,76 | -0,13% | 903.969,00 |
| 06.07.2026 | 360,12 | 366,66 | 356,44 | 364,25 | 0,01% | 691.017,00 |
| 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% | 924.278,00 |
| 30.06.2026 | 333,21 | 339,71 | 332,27 | 338,39 | 1,07% | 933.465,00 |
| 29.06.2026 | 342,22 | 343,00 | 330,58 | 334,80 | -1,04% | 1.083.347,00 |
| 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% | 840.391,00 |
| 24.06.2026 | 329,51 | 336,05 | 329,51 | 331,60 | 0,63% | 878.699,00 |