75,580€
-0,94%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 73,50 | 75,22 | 73,50 | 75,07 | 0,83% | - |
| 13.01.2025 | 73,72 | 74,61 | 72,49 | 74,45 | 1,28% | - |
| 10.01.2025 | 74,70 | 74,71 | 72,87 | 73,51 | -1,41% | - |
| 09.01.2025 | 74,58 | 74,67 | 74,48 | 74,56 | 0,15% | - |
| 08.01.2025 | 74,34 | 74,69 | 73,35 | 74,45 | 0,55% | - |
| 07.01.2025 | 73,71 | 74,22 | 73,46 | 74,04 | 0,52% | - |
| 06.01.2025 | 73,74 | 73,99 | 72,95 | 73,66 | 0,12% | - |
| 03.01.2025 | 72,64 | 73,70 | 72,41 | 73,57 | 1,43% | 1.000,00 |
| 02.01.2025 | 72,77 | 73,42 | 72,38 | 72,53 | 0,65% | - |
| 30.12.2024 | 72,58 | 72,74 | 72,06 | 72,06 | -0,68% | - |
| 27.12.2024 | 72,87 | 72,87 | 72,18 | 72,55 | 1,43% | - |
| 23.12.2024 | 71,69 | 72,45 | 70,72 | 71,53 | 0,31% | - |
| 20.12.2024 | 70,63 | 71,42 | 69,69 | 71,31 | 1,05% | - |
| 19.12.2024 | 71,12 | 71,50 | 70,15 | 70,57 | -0,68% | - |
| 18.12.2024 | 72,28 | 72,66 | 71,05 | 71,05 | -1,54% | - |
| 17.12.2024 | 73,17 | 73,43 | 72,00 | 72,16 | -1,14% | - |
| 16.12.2024 | 72,32 | 73,83 | 72,32 | 72,99 | -0,22% | - |
| 13.12.2024 | 72,64 | 73,73 | 72,52 | 73,15 | -0,31% | - |
| 12.12.2024 | 74,47 | 74,80 | 72,95 | 73,38 | -1,71% | 300,00 |
| 11.12.2024 | 74,57 | 75,03 | 74,22 | 74,66 | 0,42% | - |
| 10.12.2024 | 74,45 | 74,86 | 73,29 | 74,35 | 0,04% | - |
| 09.12.2024 | 73,88 | 74,95 | 72,77 | 74,32 | -0,47% | - |
| 06.12.2024 | 75,00 | 75,39 | 74,40 | 74,67 | -0,09% | - |
| 05.12.2024 | 75,03 | 75,09 | 74,24 | 74,74 | -0,29% | - |
| 04.12.2024 | 75,06 | 75,42 | 74,31 | 74,96 | 0,25% | - |
| 03.12.2024 | 75,40 | 75,40 | 73,95 | 74,77 | -0,51% | - |
| 02.12.2024 | 75,46 | 75,82 | 74,79 | 75,15 | -0,77% | - |
| 29.11.2024 | 75,36 | 76,04 | 71,34 | 75,73 | 0,22% | - |
| 28.11.2024 | 75,52 | 75,64 | 75,44 | 75,56 | 0,59% | - |
| 27.11.2024 | 75,50 | 75,52 | 74,59 | 75,12 | -0,15% | - |
| 26.11.2024 | 76,23 | 76,28 | 74,83 | 75,23 | -0,82% | - |
| 25.11.2024 | 75,38 | 76,25 | 73,84 | 75,85 | 0,76% | - |
| 22.11.2024 | 73,72 | 75,43 | 73,45 | 75,28 | 2,62% | - |
| 21.11.2024 | 72,05 | 73,42 | 71,76 | 73,36 | 2,12% | - |
| 20.11.2024 | 70,63 | 71,84 | 70,53 | 71,84 | 2,25% | - |
| 19.11.2024 | 70,64 | 70,85 | 69,71 | 70,26 | -0,21% | - |
| 18.11.2024 | 71,18 | 71,59 | 70,12 | 70,41 | -0,90% | - |
| 15.11.2024 | 71,55 | 71,71 | 70,71 | 71,05 | -1,15% | - |
| 14.11.2024 | 72,34 | 72,77 | 71,59 | 71,88 | -0,24% | - |
| 13.11.2024 | 70,65 | 72,54 | 70,43 | 72,05 | 1,98% | - |
| 12.11.2024 | 71,70 | 71,95 | 70,43 | 70,65 | -1,08% | - |
| 11.11.2024 | 70,38 | 71,99 | 70,24 | 71,42 | 1,77% | - |
| 08.11.2024 | 68,82 | 70,18 | 68,51 | 70,18 | 2,48% | - |
| 07.11.2024 | 69,28 | 69,30 | 67,85 | 68,48 | -0,97% | - |
| 06.11.2024 | 67,65 | 69,30 | 67,65 | 69,15 | 5,81% | - |
| 05.11.2024 | 65,56 | 66,01 | 65,07 | 65,35 | 0,02% | - |
| 04.11.2024 | 65,65 | 65,76 | 65,08 | 65,34 | -0,76% | - |
| 01.11.2024 | 65,87 | 66,90 | 65,60 | 65,84 | 1,28% | - |
| 31.10.2024 | 66,30 | 67,53 | 64,99 | 65,01 | -6,07% | - |
| 30.10.2024 | 69,13 | 69,21 | 65,09 | 69,21 | -0,19% | - |
| 29.10.2024 | 69,70 | 69,70 | 66,14 | 69,34 | -0,60% | - |
| 28.10.2024 | 69,92 | 70,13 | 68,69 | 69,76 | 0,62% | - |
| 25.10.2024 | 69,46 | 70,03 | 68,80 | 69,33 | 0,13% | - |
| 24.10.2024 | 70,03 | 70,36 | 69,24 | 69,24 | -1,02% | - |
| 23.10.2024 | 70,16 | 70,48 | 69,30 | 69,95 | -0,40% | - |
| 22.10.2024 | 71,30 | 71,30 | 70,12 | 70,23 | -1,45% | - |
| 21.10.2024 | 71,51 | 71,64 | 70,82 | 71,26 | 0,08% | - |
| 18.10.2024 | 71,44 | 71,54 | 70,81 | 71,20 | -0,08% | - |
| 17.10.2024 | 71,24 | 71,76 | 70,88 | 71,26 | 0,20% | - |
| 16.10.2024 | 71,16 | 71,53 | 69,81 | 71,12 | 0,23% | - |
| 15.10.2024 | 72,26 | 72,38 | 70,87 | 70,96 | -1,29% | - |
| 14.10.2024 | 70,56 | 71,89 | 70,56 | 71,89 | 0,76% | - |
| 11.10.2024 | 70,79 | 71,66 | 70,61 | 71,35 | 1,03% | - |
| 10.10.2024 | 70,33 | 71,71 | 70,26 | 70,62 | 0,66% | - |
| 09.10.2024 | 69,74 | 70,37 | 69,68 | 70,16 | 0,72% | - |
| 08.10.2024 | 69,57 | 70,03 | 69,05 | 69,66 | 0,29% | - |
| 07.10.2024 | 70,21 | 70,21 | 69,19 | 69,46 | -0,79% | - |