62,280€
-0,03%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 63,14 | 64,45 | 62,66 | 64,07 | 2,14% | - |
| 05.06.2025 | 62,30 | 63,29 | 62,30 | 62,73 | -0,46% | - |
| 04.06.2025 | 63,66 | 64,06 | 62,89 | 63,02 | -0,58% | - |
| 03.06.2025 | 60,62 | 64,27 | 60,62 | 63,39 | 3,24% | - |
| 02.06.2025 | 61,46 | 61,63 | 59,96 | 61,40 | -0,53% | - |
| 30.05.2025 | 62,69 | 62,83 | 61,36 | 61,73 | -1,11% | - |
| 29.05.2025 | 64,63 | 64,63 | 62,08 | 62,42 | -1,36% | - |
| 28.05.2025 | 62,69 | 63,91 | 62,46 | 63,28 | 1,26% | - |
| 27.05.2025 | 61,08 | 62,49 | 61,08 | 62,49 | 0,77% | - |
| 26.05.2025 | 61,71 | 62,12 | 61,71 | 62,01 | 1,16% | - |
| 23.05.2025 | 62,05 | 62,17 | 61,09 | 61,30 | -1,38% | - |
| 22.05.2025 | 62,02 | 62,63 | 61,74 | 62,16 | 0,37% | - |
| 21.05.2025 | 62,54 | 63,42 | 61,82 | 61,93 | -2,81% | - |
| 20.05.2025 | 64,52 | 64,86 | 63,63 | 63,72 | -1,38% | - |
| 19.05.2025 | 65,02 | 65,02 | 64,12 | 64,61 | -1,58% | - |
| 16.05.2025 | 64,78 | 65,65 | 64,36 | 65,65 | 1,47% | - |
| 15.05.2025 | 64,76 | 65,14 | 64,52 | 64,70 | -0,61% | - |
| 14.05.2025 | 65,12 | 66,10 | 65,03 | 65,10 | -1,11% | - |
| 13.05.2025 | 66,38 | 66,80 | 65,79 | 65,83 | -0,96% | - |
| 12.05.2025 | 63,74 | 66,78 | 63,63 | 66,47 | 6,17% | - |
| 09.05.2025 | 62,32 | 62,76 | 61,86 | 62,61 | 0,69% | - |
| 08.05.2025 | 59,90 | 62,69 | 59,90 | 62,18 | 3,37% | - |
| 07.05.2025 | 59,64 | 60,58 | 59,18 | 60,15 | 1,66% | - |
| 06.05.2025 | 59,70 | 60,06 | 58,89 | 59,17 | -0,92% | - |
| 05.05.2025 | 59,36 | 60,08 | 58,87 | 59,72 | -0,13% | - |
| 02.05.2025 | 59,61 | 60,21 | 58,80 | 59,80 | -2,91% | - |
| 30.04.2025 | 60,95 | 61,59 | 59,60 | 61,59 | 1,50% | - |
| 29.04.2025 | 60,56 | 60,91 | 59,97 | 60,68 | 0,78% | - |
| 28.04.2025 | 60,43 | 61,20 | 59,52 | 60,21 | -0,92% | 1.000,00 |
| 25.04.2025 | 60,99 | 61,33 | 60,13 | 60,77 | 0,36% | - |
| 24.04.2025 | 58,97 | 60,55 | 58,50 | 60,55 | 2,28% | - |
| 23.04.2025 | 59,00 | 60,79 | 58,80 | 59,20 | 2,48% | - |
| 22.04.2025 | 55,87 | 57,81 | 55,87 | 57,77 | 0,33% | - |
| 17.04.2025 | 57,83 | 58,05 | 56,12 | 57,58 | 0,98% | - |
| 16.04.2025 | 57,42 | 58,36 | 56,08 | 57,02 | -2,04% | - |
| 15.04.2025 | 58,19 | 58,85 | 57,92 | 58,21 | 0,14% | - |
| 14.04.2025 | 57,54 | 58,65 | 57,47 | 58,13 | 1,47% | - |
| 11.04.2025 | 57,31 | 57,88 | 54,83 | 57,29 | 0,70% | - |
| 10.04.2025 | 61,83 | 61,95 | 55,62 | 56,89 | -8,18% | - |
| 09.04.2025 | 55,42 | 62,27 | 54,69 | 61,96 | 8,53% | - |
| 08.04.2025 | 60,23 | 61,01 | 56,35 | 57,09 | -3,63% | - |
| 07.04.2025 | 56,57 | 60,80 | 55,28 | 59,24 | 1,02% | - |
| 04.04.2025 | 61,03 | 61,19 | 57,67 | 58,64 | -4,32% | - |
| 03.04.2025 | 66,38 | 66,54 | 61,20 | 61,29 | -10,55% | - |
| 02.04.2025 | 67,30 | 68,57 | 67,20 | 68,52 | 0,65% | - |
| 01.04.2025 | 67,68 | 68,18 | 67,06 | 68,08 | 0,61% | - |
| 31.03.2025 | 66,89 | 67,76 | 66,16 | 67,67 | 1,29% | - |
| 28.03.2025 | 69,26 | 69,37 | 66,39 | 66,81 | -1,56% | - |
| 27.03.2025 | 70,12 | 70,17 | 67,87 | 67,87 | -0,45% | - |
| 26.03.2025 | 70,56 | 70,90 | 68,16 | 68,18 | -0,34% | - |
| 25.03.2025 | 70,38 | 70,60 | 67,72 | 68,41 | 0,09% | - |
| 24.03.2025 | 69,76 | 70,42 | 68,33 | 68,35 | 0,10% | - |
| 21.03.2025 | 69,09 | 69,09 | 67,26 | 68,28 | 0,37% | - |
| 20.03.2025 | 69,41 | 69,77 | 67,99 | 68,03 | 0,47% | - |
| 19.03.2025 | 67,34 | 69,35 | 67,34 | 67,71 | -0,29% | - |
| 18.03.2025 | 68,45 | 68,55 | 66,55 | 67,91 | 0,46% | - |
| 17.03.2025 | 67,50 | 69,42 | 66,69 | 67,60 | 0,28% | - |
| 14.03.2025 | 66,73 | 67,77 | 66,16 | 67,41 | -0,58% | - |
| 13.03.2025 | 67,04 | 68,16 | 65,99 | 67,80 | -0,75% | 100,00 |
| 12.03.2025 | 68,34 | 69,67 | 67,57 | 68,31 | -0,73% | - |
| 11.03.2025 | 68,40 | 69,33 | 67,39 | 68,81 | 0,07% | - |
| 10.03.2025 | 70,58 | 70,62 | 67,98 | 68,76 | -2,50% | - |
| 07.03.2025 | 71,51 | 71,59 | 69,72 | 70,52 | -1,36% | - |
| 06.03.2025 | 72,46 | 72,53 | 70,78 | 71,49 | -1,18% | - |
| 05.03.2025 | 73,14 | 73,15 | 71,78 | 72,34 | -0,48% | - |
| 04.03.2025 | 74,66 | 75,65 | 72,53 | 72,69 | -3,54% | - |
| 03.03.2025 | 76,94 | 77,02 | 75,02 | 75,36 | -1,85% | - |
| 28.02.2025 | 76,61 | 76,89 | 75,65 | 76,78 | 0,34% | - |
| 27.02.2025 | 76,84 | 77,50 | 76,51 | 76,52 | 0,45% | - |
| 26.02.2025 | 75,16 | 76,77 | 75,16 | 76,18 | 0,66% | - |
| 25.02.2025 | 75,70 | 76,84 | 74,85 | 75,68 | -1,10% | - |
| 24.02.2025 | 76,62 | 77,18 | 76,38 | 76,52 | 0,08% | - |
| 21.02.2025 | 77,16 | 78,52 | 76,19 | 76,46 | -1,95% | - |
| 20.02.2025 | 79,64 | 79,65 | 77,98 | 77,98 | -1,96% | - |
| 19.02.2025 | 78,41 | 79,67 | 77,96 | 79,54 | 1,75% | - |
| 18.02.2025 | 76,66 | 78,40 | 75,85 | 78,17 | 1,27% | - |
| 17.02.2025 | 77,03 | 77,28 | 76,99 | 77,19 | 0,56% | - |
| 14.02.2025 | 78,32 | 78,33 | 76,75 | 76,76 | -1,56% | - |
| 13.02.2025 | 77,12 | 78,16 | 76,77 | 77,98 | 1,19% | - |
| 12.02.2025 | 77,50 | 77,50 | 76,28 | 77,06 | -0,27% | - |
| 11.02.2025 | 78,17 | 78,40 | 76,77 | 77,27 | -0,99% | - |
| 10.02.2025 | 76,94 | 78,59 | 76,94 | 78,04 | 1,96% | - |
| 07.02.2025 | 77,07 | 79,22 | 71,40 | 76,54 | -0,31% | - |
| 06.02.2025 | 76,85 | 77,15 | 76,11 | 76,78 | 0,60% | - |
| 05.02.2025 | 77,07 | 77,08 | 75,50 | 76,32 | -0,96% | - |
| 04.02.2025 | 77,99 | 77,99 | 76,95 | 77,06 | -1,13% | - |
| 03.02.2025 | 78,44 | 78,74 | 77,19 | 77,94 | -0,59% | 3.000,00 |
| 31.01.2025 | 78,83 | 79,23 | 78,39 | 78,40 | 0,05% | - |
| 30.01.2025 | 76,68 | 78,55 | 76,68 | 78,36 | 1,25% | - |
| 29.01.2025 | 77,18 | 77,67 | 76,75 | 77,39 | 0,48% | - |
| 28.01.2025 | 76,42 | 77,02 | 75,85 | 77,02 | 1,29% | - |
| 27.01.2025 | 76,70 | 76,70 | 75,32 | 76,04 | -0,68% | - |
| 24.01.2025 | 76,88 | 76,94 | 74,94 | 76,56 | -0,56% | - |
| 23.01.2025 | 77,19 | 77,27 | 76,15 | 76,99 | 0,05% | - |
| 22.01.2025 | 77,63 | 78,42 | 76,57 | 76,95 | -0,66% | - |
| 21.01.2025 | 76,52 | 77,47 | 76,33 | 77,46 | 1,32% | - |
| 20.01.2025 | 76,76 | 76,84 | 76,30 | 76,45 | -0,47% | - |
| 17.01.2025 | 75,62 | 77,23 | 75,62 | 76,81 | 0,62% | - |
| 16.01.2025 | 75,91 | 76,43 | 75,71 | 76,34 | 0,85% | - |
| 15.01.2025 | 75,42 | 76,30 | 75,22 | 75,70 | 0,84% | - |