47,880€
-0,23%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 48,07 | 48,23 | 47,44 | 47,88 | -0,23% | - |
| 17.09.2026 | 48,38 | 48,85 | 47,72 | 47,99 | -0,41% | 170,00 |
| 16.09.2026 | 48,94 | 49,16 | 47,72 | 48,19 | -1,50% | - |
| 15.09.2026 | 47,78 | 49,22 | 47,49 | 48,92 | 2,43% | - |
| 14.09.2026 | 47,16 | 47,89 | 46,96 | 47,76 | 1,25% | - |
| 11.09.2026 | 47,06 | 47,56 | 47,06 | 47,17 | 0,47% | - |
| 10.09.2026 | 48,03 | 48,51 | 46,61 | 46,95 | -2,18% | 6.540,00 |
| 09.09.2026 | 48,59 | 48,60 | 47,97 | 48,00 | -1,30% | 875,00 |
| 08.09.2026 | 48,90 | 49,06 | 48,36 | 48,63 | -0,63% | - |
| 07.09.2026 | 49,01 | 49,06 | 48,89 | 48,94 | -0,20% | - |
| 04.09.2026 | 49,47 | 49,58 | 48,98 | 49,04 | -0,98% | - |
| 03.09.2026 | 48,80 | 49,60 | 48,69 | 49,52 | 1,31% | - |
| 02.09.2026 | 49,01 | 49,64 | 48,41 | 48,88 | -0,30% | - |
| 01.09.2026 | 50,70 | 50,90 | 48,95 | 49,03 | -3,19% | - |
| 31.08.2026 | 51,44 | 51,47 | 50,59 | 50,64 | -1,71% | - |
| 28.08.2026 | 51,42 | 52,08 | 51,08 | 51,52 | 0,16% | - |
| 27.08.2026 | 51,77 | 52,06 | 51,15 | 51,44 | -0,53% | - |
| 26.08.2026 | 50,98 | 52,14 | 50,88 | 51,72 | 1,54% | 160,00 |
| 25.08.2026 | 51,91 | 52,25 | 50,90 | 50,93 | -1,78% | 200,00 |
| 24.08.2026 | 51,36 | 52,02 | 51,29 | 51,86 | 0,81% | - |
| 21.08.2026 | 50,83 | 51,59 | 50,81 | 51,44 | 1,11% | - |
| 20.08.2026 | 50,33 | 51,05 | 50,33 | 50,88 | 0,88% | - |
| 19.08.2026 | 51,22 | 51,70 | 50,34 | 50,43 | -2,92% | - |
| 05.05.2026 | 51,46 | 52,25 | 51,38 | 51,95 | 1,14% | 75,00 |
| 04.05.2026 | 50,35 | 52,20 | 50,26 | 51,36 | 0,81% | - |
| 30.04.2026 | 52,83 | 53,55 | 49,45 | 50,95 | -3,95% | 21.000,00 |
| 29.04.2026 | 52,85 | 53,38 | 52,61 | 53,04 | 0,55% | - |
| 28.04.2026 | 52,95 | 53,13 | 52,33 | 52,75 | -0,28% | - |
| 27.04.2026 | 52,08 | 53,03 | 51,76 | 52,90 | 1,47% | - |
| 24.04.2026 | 52,37 | 52,62 | 51,81 | 52,14 | -0,24% | - |
| 23.04.2026 | 51,87 | 52,49 | 51,79 | 52,26 | 0,59% | - |
| 22.04.2026 | 52,13 | 52,45 | 51,61 | 51,96 | -0,16% | 8,00 |
| 21.04.2026 | 51,86 | 52,45 | 51,66 | 52,04 | 0,60% | 261,00 |
| 20.04.2026 | 51,30 | 51,77 | 50,99 | 51,73 | 0,58% | - |
| 17.04.2026 | 50,67 | 51,85 | 50,59 | 51,43 | 1,56% | - |
| 16.04.2026 | 50,37 | 51,12 | 50,23 | 50,64 | 0,65% | - |
| 15.04.2026 | 50,63 | 50,75 | 49,77 | 50,32 | -0,64% | - |
| 14.04.2026 | 50,88 | 51,13 | 50,47 | 50,64 | -0,46% | - |
| 13.04.2026 | 49,69 | 51,03 | 49,51 | 50,88 | 2,22% | - |
| 10.04.2026 | 51,52 | 51,58 | 49,47 | 49,77 | -3,33% | - |
| 09.04.2026 | 50,88 | 51,81 | 50,42 | 51,49 | 1,16% | 351,00 |
| 08.04.2026 | 49,54 | 50,92 | 49,41 | 50,90 | 3,73% | 544,00 |
| 07.04.2026 | 49,03 | 49,39 | 48,79 | 49,07 | 0,92% | 750,00 |
| 02.04.2026 | 48,04 | 49,02 | 47,64 | 48,62 | 0,79% | - |
| 01.04.2026 | 47,92 | 48,42 | 47,72 | 48,24 | 0,85% | - |
| 31.03.2026 | 46,97 | 48,31 | 46,91 | 47,83 | 2,24% | 980,00 |
| 30.03.2026 | 46,93 | 47,53 | 46,69 | 46,78 | -0,04% | - |
| 27.03.2026 | 47,65 | 47,75 | 46,73 | 46,80 | -1,63% | - |
| 26.03.2026 | 47,30 | 47,96 | 46,95 | 47,58 | 0,13% | 17,00 |
| 25.03.2026 | 47,55 | 48,19 | 46,57 | 47,51 | 0,08% | - |
| 24.03.2026 | 47,77 | 47,88 | 47,09 | 47,48 | -0,54% | - |
| 23.03.2026 | 47,56 | 48,89 | 47,27 | 47,74 | -0,38% | 14,00 |
| 20.03.2026 | 48,00 | 48,55 | 47,40 | 47,92 | -0,20% | - |
| 19.03.2026 | 47,85 | 48,28 | 47,13 | 48,01 | 0,52% | - |
| 18.03.2026 | 48,54 | 48,69 | 47,35 | 47,76 | -1,35% | - |
| 17.03.2026 | 46,68 | 48,84 | 46,52 | 48,42 | 3,55% | - |
| 16.03.2026 | 47,86 | 47,86 | 46,70 | 46,76 | -1,51% | 58,00 |
| 13.03.2026 | 47,62 | 48,25 | 47,24 | 47,48 | -0,51% | - |
| 12.03.2026 | 48,55 | 48,98 | 47,14 | 47,72 | -1,82% | - |
| 11.03.2026 | 48,07 | 48,87 | 47,77 | 48,61 | 1,01% | 1.292,00 |
| 10.03.2026 | 48,42 | 48,72 | 47,86 | 48,13 | -0,59% | 405,00 |
| 09.03.2026 | 49,19 | 49,51 | 47,86 | 48,41 | -1,95% | 70,00 |
| 06.03.2026 | 50,00 | 50,10 | 48,02 | 49,38 | -1,10% | - |
| 05.03.2026 | 49,91 | 50,21 | 49,23 | 49,93 | 0,11% | 1.080,00 |
| 04.03.2026 | 49,79 | 50,22 | 49,52 | 49,87 | -0,10% | - |
| 03.03.2026 | 49,89 | 50,34 | 49,12 | 49,92 | -0,34% | 2.850,00 |
| 02.03.2026 | 50,03 | 50,33 | 49,46 | 50,09 | 0,06% | - |
| 27.02.2026 | 50,59 | 50,62 | 49,44 | 50,06 | -1,07% | - |
| 26.02.2026 | 49,37 | 51,20 | 49,33 | 50,60 | 2,28% | 345,00 |
| 25.02.2026 | 48,86 | 49,68 | 48,52 | 49,47 | 1,01% | 917,00 |
| 24.02.2026 | 48,60 | 49,90 | 48,51 | 48,98 | 0,92% | - |
| 23.02.2026 | 49,09 | 49,57 | 47,90 | 48,54 | -1,88% | - |
| 20.02.2026 | 49,21 | 49,84 | 48,88 | 49,46 | 0,69% | 500,00 |
| 19.02.2026 | 49,49 | 49,84 | 48,85 | 49,12 | -0,75% | - |
| 18.02.2026 | 48,02 | 49,86 | 47,47 | 49,49 | 3,28% | - |
| 17.02.2026 | 47,92 | 48,77 | 47,66 | 47,92 | -0,25% | - |
| 16.02.2026 | 48,04 | 48,14 | 47,98 | 48,04 | 0,23% | - |
| 13.02.2026 | 47,19 | 48,33 | 47,07 | 47,93 | 1,53% | 1.144,00 |
| 12.02.2026 | 49,50 | 50,20 | 46,32 | 47,21 | -4,60% | 112,00 |
| 11.02.2026 | 51,99 | 52,57 | 48,59 | 49,49 | -5,00% | 17,00 |
| 10.02.2026 | 50,99 | 52,09 | 50,93 | 52,09 | 2,22% | 222,00 |
| 09.02.2026 | 50,76 | 50,97 | 50,13 | 50,96 | 0,24% | 81,00 |
| 06.02.2026 | 50,96 | 51,50 | 49,47 | 50,84 | -0,04% | 137,00 |
| 05.02.2026 | 50,97 | 51,58 | 49,63 | 50,86 | -0,41% | 44,00 |
| 04.02.2026 | 45,94 | 51,80 | 45,86 | 51,07 | 11,15% | 4.220,00 |
| 03.02.2026 | 45,53 | 46,36 | 45,00 | 45,95 | 0,92% | - |
| 02.02.2026 | 44,05 | 45,72 | 44,05 | 45,53 | 2,21% | - |
| 30.01.2026 | 44,31 | 44,69 | 44,08 | 44,54 | 0,49% | - |
| 29.01.2026 | 44,06 | 44,82 | 43,95 | 44,33 | 0,21% | - |
| 28.01.2026 | 44,46 | 44,96 | 44,03 | 44,23 | 0,22% | 432,00 |
| 27.01.2026 | 46,23 | 46,30 | 44,03 | 44,14 | -4,13% | 308,00 |
| 26.01.2026 | 45,98 | 46,44 | 45,83 | 46,04 | -0,11% | - |
| 23.01.2026 | 46,71 | 46,71 | 45,72 | 46,09 | -0,88% | - |
| 22.01.2026 | 46,63 | 46,97 | 46,28 | 46,50 | -0,27% | - |
| 21.01.2026 | 45,05 | 47,01 | 44,85 | 46,62 | 3,69% | - |
| 20.01.2026 | 46,96 | 46,96 | 44,92 | 44,96 | -3,90% | 132,00 |
| 19.01.2026 | 46,85 | 46,93 | 46,64 | 46,79 | -1,27% | - |
| 16.01.2026 | 47,58 | 47,88 | 46,55 | 47,39 | -0,89% | 2.226,00 |
| 15.01.2026 | 47,97 | 48,32 | 47,63 | 47,81 | -0,09% | - |
| 14.01.2026 | 46,91 | 47,90 | 46,83 | 47,86 | 1,91% | - |