344,400€
1,20%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 344,40 | 344,40 | 344,30 | 344,30 | 1,18% | - |
| 06.08.2026 | 343,40 | 343,40 | 338,00 | 340,30 | -0,23% | 215,00 |
| 05.08.2026 | 341,90 | 343,50 | 340,70 | 341,10 | 1,13% | 207,00 |
| 04.08.2026 | 340,80 | 340,80 | 334,10 | 337,30 | -1,23% | 175,00 |
| 03.08.2026 | 342,80 | 349,00 | 341,10 | 341,50 | 0,21% | 425,00 |
| 31.07.2026 | 339,10 | 340,80 | 337,30 | 340,80 | 2,47% | 238,00 |
| 30.07.2026 | 358,20 | 359,10 | 332,60 | 332,60 | -7,17% | 218,00 |
| 29.07.2026 | 343,40 | 358,30 | 343,00 | 358,30 | 3,86% | 322,00 |
| 28.07.2026 | 330,80 | 351,80 | 330,80 | 345,00 | 3,26% | 590,00 |
| 27.07.2026 | 325,80 | 334,10 | 320,10 | 334,10 | 2,83% | 259,00 |
| 24.07.2026 | 312,70 | 326,00 | 312,70 | 324,90 | 4,07% | 77,00 |
| 23.07.2026 | 293,30 | 325,00 | 293,30 | 312,20 | 5,87% | 471,00 |
| 22.07.2026 | 305,80 | 308,00 | 294,90 | 294,90 | -4,53% | 183,00 |
| 21.07.2026 | 317,90 | 317,90 | 308,90 | 308,90 | -2,71% | 166,00 |
| 20.07.2026 | 318,90 | 318,90 | 312,20 | 317,50 | -0,16% | 187,00 |
| 17.07.2026 | 316,10 | 322,00 | 316,10 | 318,00 | 2,65% | 71,00 |
| 16.07.2026 | 304,40 | 309,80 | 304,40 | 309,80 | 1,18% | 165,00 |
| 15.07.2026 | 304,10 | 306,60 | 303,50 | 306,20 | 0,56% | 142,00 |
| 14.07.2026 | 316,30 | 316,30 | 304,50 | 304,50 | -4,37% | 266,00 |
| 13.07.2026 | 311,40 | 318,90 | 310,80 | 318,40 | 1,99% | 145,00 |
| 10.07.2026 | 313,20 | 313,50 | 312,00 | 312,20 | 1,46% | 86,00 |
| 09.07.2026 | 309,70 | 309,70 | 305,00 | 307,70 | -1,31% | 184,00 |
| 08.07.2026 | 315,90 | 316,40 | 311,80 | 311,80 | -3,77% | 379,00 |
| 07.07.2026 | 320,00 | 327,00 | 319,80 | 324,00 | 1,28% | 242,00 |
| 06.07.2026 | 318,40 | 320,70 | 310,00 | 319,90 | 0,47% | 461,00 |
| 03.07.2026 | 319,20 | 319,20 | 318,40 | 318,40 | -0,19% | 12,00 |
| 02.07.2026 | 311,10 | 320,00 | 309,60 | 319,00 | 2,28% | 154,00 |
| 01.07.2026 | 296,40 | 312,00 | 295,30 | 311,90 | 4,98% | 294,00 |
| 30.06.2026 | 295,00 | 297,10 | 292,90 | 297,10 | 1,47% | 250,00 |
| 29.06.2026 | 298,70 | 299,20 | 291,10 | 292,80 | -1,45% | 153,00 |
| 26.06.2026 | 291,60 | 299,80 | 291,60 | 297,10 | 1,26% | 198,00 |
| 25.06.2026 | 293,10 | 295,80 | 289,20 | 293,40 | 0,38% | 255,00 |
| 24.06.2026 | 289,10 | 293,70 | 289,10 | 292,30 | 1,00% | 49,00 |
| 23.06.2026 | 283,10 | 290,30 | 283,10 | 289,40 | 1,08% | 301,00 |
| 22.06.2026 | 287,60 | 288,50 | 286,30 | 286,30 | -0,56% | 352,00 |
| 19.06.2026 | 288,30 | 288,30 | 287,90 | 287,90 | -0,03% | 14,00 |
| 18.06.2026 | 287,10 | 288,00 | 286,30 | 288,00 | -1,03% | 28,00 |
| 17.06.2026 | 291,00 | 291,00 | 291,00 | 291,00 | -0,03% | 4,00 |
| 16.06.2026 | 286,90 | 291,10 | 284,90 | 291,10 | 1,43% | 129,00 |
| 15.06.2026 | 290,70 | 291,60 | 287,00 | 287,00 | -1,03% | 117,00 |
| 12.06.2026 | 288,80 | 290,10 | 285,70 | 290,00 | 0,66% | 173,00 |
| 11.06.2026 | 290,70 | 290,70 | 287,10 | 288,10 | 0,07% | 75,00 |
| 10.06.2026 | 288,70 | 289,90 | 287,90 | 287,90 | -0,76% | 101,00 |
| 09.06.2026 | 289,90 | 290,10 | 288,10 | 290,10 | 0,24% | 275,00 |
| 08.06.2026 | 287,00 | 289,50 | 285,20 | 289,40 | 0,45% | 294,00 |
| 05.06.2026 | 286,00 | 288,10 | 285,80 | 288,10 | 1,02% | 138,00 |
| 04.06.2026 | 285,90 | 289,20 | 285,20 | 285,20 | -1,08% | 41,00 |
| 03.06.2026 | 290,40 | 290,40 | 288,00 | 288,30 | 0,35% | 72,00 |
| 02.06.2026 | 295,30 | 296,80 | 283,50 | 287,30 | -2,87% | 808,00 |
| 01.06.2026 | 280,00 | 296,00 | 277,70 | 295,80 | 5,95% | 683,00 |
| 29.05.2026 | 275,90 | 279,20 | 274,70 | 279,20 | 2,05% | 195,00 |
| 28.05.2026 | 271,80 | 273,90 | 270,00 | 273,60 | 0,11% | 297,00 |
| 27.05.2026 | 274,80 | 278,50 | 273,00 | 273,30 | -0,83% | 272,00 |
| 26.05.2026 | 282,20 | 282,20 | 275,60 | 275,60 | -1,75% | 80,00 |
| 25.05.2026 | 283,70 | 283,70 | 280,00 | 280,50 | -0,21% | 88,00 |
| 22.05.2026 | 280,80 | 283,80 | 278,90 | 281,10 | 1,15% | 55,00 |
| 21.05.2026 | 278,70 | 278,70 | 272,30 | 277,90 | 0,32% | 49,00 |
| 20.05.2026 | 283,50 | 284,80 | 276,30 | 277,00 | -2,02% | 485,00 |
| 19.05.2026 | 285,00 | 290,80 | 282,70 | 282,70 | -0,28% | 358,00 |
| 18.05.2026 | 273,30 | 283,50 | 273,30 | 283,50 | 1,61% | 927,00 |
| 15.05.2026 | 272,90 | 279,00 | 272,10 | 279,00 | 2,31% | 233,00 |
| 14.05.2026 | 271,60 | 274,60 | 268,70 | 272,70 | 2,10% | 177,00 |
| 13.05.2026 | 275,10 | 275,10 | 261,50 | 267,10 | -3,89% | 154,00 |
| 12.05.2026 | 278,90 | 282,00 | 277,90 | 277,90 | -0,79% | 65,00 |
| 11.05.2026 | 292,20 | 292,20 | 280,00 | 280,10 | -4,53% | 209,00 |
| 08.05.2026 | 300,10 | 300,10 | 290,70 | 293,40 | -2,27% | 138,00 |
| 07.05.2026 | 297,90 | 302,80 | 297,40 | 300,20 | 0,40% | 170,00 |
| 06.05.2026 | 303,20 | 305,10 | 298,00 | 299,00 | -1,58% | 189,00 |
| 05.05.2026 | 303,90 | 305,40 | 301,50 | 303,80 | 0,00% | 34,00 |
| 04.05.2026 | 304,80 | 306,30 | 303,80 | 303,80 | -0,30% | 635,00 |
| 30.04.2026 | 305,20 | 306,20 | 304,70 | 304,70 | 0,40% | 340,00 |
| 29.04.2026 | 303,50 | 303,50 | 303,50 | 303,50 | 0,03% | 4,00 |
| 28.04.2026 | 300,60 | 305,00 | 300,60 | 303,40 | 1,20% | 387,00 |
| 27.04.2026 | 299,90 | 301,50 | 296,00 | 299,80 | -0,76% | 111,00 |
| 24.04.2026 | 311,80 | 312,00 | 299,00 | 302,10 | -3,45% | 209,00 |
| 23.04.2026 | 311,00 | 333,00 | 304,70 | 312,90 | 0,22% | 316,00 |
| 22.04.2026 | 310,10 | 313,00 | 309,00 | 312,20 | 1,30% | 473,00 |
| 21.04.2026 | 308,20 | 311,50 | 307,20 | 308,20 | 0,92% | 103,00 |
| 20.04.2026 | 308,80 | 308,80 | 305,40 | 305,40 | -1,17% | 146,00 |
| 16.04.2026 | 302,80 | 309,00 | 301,90 | 309,00 | 1,88% | 564,00 |
| 15.04.2026 | 300,90 | 305,00 | 297,90 | 303,30 | 0,66% | 595,00 |
| 14.04.2026 | 301,60 | 305,50 | 301,20 | 301,30 | -0,59% | 1.107,00 |
| 13.04.2026 | 291,20 | 303,10 | 290,00 | 303,10 | 3,69% | 283,00 |
| 10.04.2026 | 298,30 | 298,30 | 292,30 | 292,30 | -3,40% | 135,00 |
| 09.04.2026 | 303,70 | 303,70 | 302,60 | 302,60 | -1,01% | 29,00 |
| 08.04.2026 | 309,50 | 309,80 | 305,70 | 305,70 | -1,48% | 80,00 |
| 07.04.2026 | 312,00 | 312,60 | 308,90 | 310,30 | -0,16% | 46,00 |
| 02.04.2026 | 306,40 | 311,60 | 305,10 | 310,80 | 1,64% | 248,00 |
| 01.04.2026 | 308,40 | 309,20 | 302,00 | 305,80 | 0,07% | 255,00 |
| 31.03.2026 | 309,90 | 309,90 | 305,60 | 305,60 | -0,36% | 150,00 |
| 30.03.2026 | 299,00 | 306,70 | 296,00 | 306,70 | 2,58% | 187,00 |
| 27.03.2026 | 305,30 | 305,30 | 299,00 | 299,00 | -2,35% | 90,00 |
| 26.03.2026 | 300,10 | 306,20 | 300,10 | 306,20 | 2,79% | 216,00 |
| 25.03.2026 | 302,10 | 302,10 | 297,60 | 297,90 | -0,93% | 183,00 |
| 24.03.2026 | 304,00 | 304,00 | 298,60 | 300,70 | -1,41% | 121,00 |
| 23.03.2026 | 304,30 | 310,20 | 304,00 | 305,00 | 0,10% | 319,00 |
| 20.03.2026 | 304,40 | 304,70 | 304,40 | 304,70 | -0,10% | 5,00 |
| 19.03.2026 | 305,80 | 309,80 | 304,40 | 305,00 | 0,33% | 285,00 |
| 18.03.2026 | 308,10 | 308,10 | 304,00 | 304,00 | -0,07% | 73,00 |
| 17.03.2026 | 305,00 | 305,00 | 304,00 | 304,20 | -0,46% | 164,00 |