45,950€
1,01%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 45,60 | 46,37 | 45,00 | 45,95 | 0,92% | - |
| 02.02.2026 | 43,99 | 45,72 | 43,97 | 45,53 | 2,18% | - |
| 30.01.2026 | 44,21 | 44,69 | 44,07 | 44,56 | 0,44% | - |
| 29.01.2026 | 44,13 | 44,82 | 43,95 | 44,37 | 0,26% | 2.145,00 |
| 28.01.2026 | 44,49 | 44,94 | 44,17 | 44,25 | 0,17% | - |
| 27.01.2026 | 46,23 | 46,31 | 44,04 | 44,18 | -4,10% | - |
| 26.01.2026 | 45,97 | 46,44 | 45,82 | 46,07 | -0,01% | 600,00 |
| 23.01.2026 | 46,67 | 46,71 | 45,72 | 46,07 | -0,90% | - |
| 22.01.2026 | 46,67 | 46,98 | 46,28 | 46,49 | -0,20% | 825,00 |
| 21.01.2026 | 44,92 | 47,01 | 44,66 | 46,59 | 3,63% | - |
| 20.01.2026 | 46,53 | 46,57 | 44,92 | 44,96 | -3,90% | - |
| 19.01.2026 | 46,84 | 46,92 | 46,50 | 46,78 | -1,27% | - |
| 16.01.2026 | 47,45 | 47,59 | 46,13 | 47,38 | -0,94% | - |
| 15.01.2026 | 47,93 | 48,32 | 47,64 | 47,83 | -0,13% | - |
| 14.01.2026 | 46,88 | 47,89 | 46,73 | 47,89 | 1,97% | - |
| 13.01.2026 | 47,58 | 47,97 | 46,52 | 46,97 | -1,32% | - |
| 12.01.2026 | 46,88 | 47,70 | 46,67 | 47,60 | 0,82% | - |
| 09.01.2026 | 47,41 | 47,73 | 46,65 | 47,21 | -0,32% | - |
| 08.01.2026 | 46,21 | 47,96 | 46,18 | 47,36 | 2,17% | - |
| 07.01.2026 | 47,37 | 47,59 | 46,30 | 46,36 | -2,14% | - |
| 06.01.2026 | 45,92 | 47,52 | 45,72 | 47,37 | 3,25% | - |
| 05.01.2026 | 47,51 | 47,57 | 45,15 | 45,88 | -2,80% | - |
| 02.01.2026 | 47,09 | 47,46 | 46,86 | 47,20 | 0,13% | - |
| 30.12.2025 | 47,79 | 48,01 | 47,14 | 47,14 | -0,58% | - |
| 29.12.2025 | 47,40 | 47,44 | 46,52 | 47,42 | 0,56% | - |
| 23.12.2025 | 47,36 | 47,38 | 47,06 | 47,15 | 0,68% | - |
| 22.12.2025 | 47,00 | 47,39 | 46,55 | 46,83 | 0,11% | - |
| 19.12.2025 | 46,74 | 46,93 | 46,41 | 46,78 | -0,99% | - |
| 18.12.2025 | 47,19 | 47,28 | 47,07 | 47,25 | 0,24% | - |
| 17.12.2025 | 46,82 | 47,39 | 45,98 | 47,14 | 1,37% | - |
| 16.12.2025 | 47,10 | 47,14 | 46,21 | 46,50 | -0,87% | - |
| 15.12.2025 | 47,05 | 47,18 | 46,56 | 46,91 | -0,44% | - |
| 12.12.2025 | 47,45 | 47,50 | 47,04 | 47,12 | 0,16% | - |
| 11.12.2025 | 46,78 | 47,12 | 46,42 | 47,04 | 1,22% | - |
| 10.12.2025 | 46,23 | 46,55 | 45,84 | 46,48 | 0,49% | - |
| 09.12.2025 | 46,62 | 46,75 | 46,14 | 46,25 | 0,67% | - |
| 05.12.2025 | 45,91 | 46,42 | 45,56 | 45,94 | 0,66% | - |
| 04.12.2025 | 45,99 | 46,05 | 45,37 | 45,64 | 0,24% | - |
| 03.12.2025 | 45,84 | 45,95 | 45,12 | 45,53 | -0,24% | - |
| 02.12.2025 | 45,61 | 45,88 | 45,26 | 45,64 | 0,48% | - |
| 01.12.2025 | 45,86 | 45,97 | 45,07 | 45,42 | -0,61% | - |
| 28.11.2025 | 46,11 | 46,54 | 42,53 | 45,70 | -0,63% | - |
| 27.11.2025 | 46,02 | 46,04 | 45,93 | 45,99 | 0,20% | - |
| 26.11.2025 | 46,15 | 46,61 | 45,86 | 45,90 | 0,31% | - |
| 25.11.2025 | 45,60 | 46,25 | 45,49 | 45,76 | 0,66% | - |
| 24.11.2025 | 46,07 | 46,15 | 45,46 | 45,46 | 2,49% | - |
| 20.11.2025 | 44,35 | 44,41 | 44,31 | 44,36 | 2,44% | - |
| 19.11.2025 | 43,62 | 44,11 | 43,30 | 43,30 | -0,43% | 69,00 |
| 18.11.2025 | 43,35 | 43,71 | 42,70 | 43,49 | -1,42% | - |
| 14.11.2025 | 44,72 | 44,80 | 44,11 | 44,11 | -1,36% | - |
| 12.11.2025 | 44,86 | 45,50 | 44,72 | 44,72 | 1,18% | - |
| 11.11.2025 | 44,48 | 44,79 | 44,07 | 44,20 | 0,18% | - |
| 10.11.2025 | 44,55 | 44,63 | 44,02 | 44,12 | -0,02% | - |
| 06.11.2025 | 43,70 | 44,43 | 43,56 | 44,13 | 0,85% | - |
| 05.11.2025 | 43,98 | 44,26 | 43,70 | 43,76 | 0,53% | - |
| 04.11.2025 | 43,19 | 43,85 | 42,45 | 43,53 | 0,95% | - |
| 03.11.2025 | 43,71 | 43,89 | 42,58 | 43,12 | -0,85% | - |
| 31.10.2025 | 44,48 | 44,61 | 43,28 | 43,49 | -4,27% | - |
| 30.10.2025 | 43,63 | 45,57 | 43,41 | 45,43 | 3,99% | - |
| 29.10.2025 | 42,31 | 48,01 | 42,20 | 43,69 | 3,62% | - |
| 28.10.2025 | 42,54 | 43,06 | 40,81 | 42,16 | 0,00% | - |
| 27.10.2025 | 43,00 | 43,26 | 41,46 | 42,16 | -0,09% | - |
| 23.10.2025 | 42,35 | 42,78 | 42,10 | 42,20 | -1,14% | - |
| 22.10.2025 | 43,05 | 43,05 | 42,60 | 42,69 | 0,66% | - |
| 20.10.2025 | 41,94 | 42,45 | 41,91 | 42,41 | 2,23% | - |
| 17.10.2025 | 41,41 | 41,91 | 41,11 | 41,48 | -0,43% | - |
| 15.10.2025 | 42,39 | 42,59 | 41,36 | 41,66 | -0,48% | - |
| 14.10.2025 | 41,74 | 42,42 | 41,15 | 41,86 | 0,10% | - |
| 13.10.2025 | 41,91 | 42,16 | 41,51 | 41,82 | 2,10% | - |
| 10.10.2025 | 42,83 | 42,89 | 40,96 | 40,96 | -3,96% | - |
| 08.10.2025 | 42,84 | 43,25 | 42,43 | 42,65 | 0,92% | - |
| 07.10.2025 | 42,84 | 43,29 | 42,23 | 42,26 | -0,91% | - |
| 06.10.2025 | 43,24 | 43,43 | 42,55 | 42,65 | -0,56% | - |
| 03.10.2025 | 42,67 | 43,17 | 42,40 | 42,89 | 1,49% | - |
| 02.10.2025 | 42,80 | 43,29 | 42,18 | 42,26 | -0,40% | - |
| 01.10.2025 | 41,46 | 42,76 | 41,25 | 42,43 | 2,28% | - |
| 30.09.2025 | 41,74 | 41,74 | 40,97 | 41,49 | -0,06% | - |
| 29.09.2025 | 41,64 | 41,96 | 41,27 | 41,51 | 1,02% | - |
| 26.09.2025 | 40,90 | 41,46 | 40,56 | 41,09 | 1,26% | - |
| 25.09.2025 | 41,19 | 41,29 | 40,50 | 40,58 | -0,61% | - |
| 24.09.2025 | 41,20 | 41,45 | 40,63 | 40,83 | 0,44% | - |
| 23.09.2025 | 41,03 | 41,77 | 40,65 | 40,65 | -0,44% | - |
| 22.09.2025 | 41,51 | 41,51 | 40,75 | 40,83 | -1,69% | - |
| 19.09.2025 | 41,61 | 41,61 | 41,53 | 41,53 | 0,19% | - |
| 18.09.2025 | 41,01 | 41,93 | 40,82 | 41,45 | -0,37% | - |
| 17.09.2025 | 41,26 | 41,61 | 40,60 | 41,61 | 1,22% | - |
| 16.09.2025 | 41,40 | 41,40 | 40,61 | 41,11 | 0,01% | - |
| 15.09.2025 | 41,83 | 41,88 | 41,02 | 41,10 | -2,12% | - |
| 11.09.2025 | 40,96 | 42,37 | 40,67 | 41,99 | 2,89% | - |
| 10.09.2025 | 40,75 | 40,81 | 40,75 | 40,81 | 0,94% | - |
| 09.09.2025 | 40,85 | 40,99 | 40,11 | 40,43 | 0,27% | - |
| 08.09.2025 | 40,97 | 41,32 | 40,03 | 40,32 | -0,44% | - |
| 05.09.2025 | 40,91 | 41,20 | 40,06 | 40,50 | -0,63% | - |
| 04.09.2025 | 40,51 | 40,76 | 40,11 | 40,76 | 2,12% | - |
| 03.09.2025 | 40,61 | 40,72 | 39,91 | 39,91 | -0,80% | - |
| 02.09.2025 | 40,76 | 40,77 | 39,91 | 40,23 | -0,52% | - |
| 01.09.2025 | 40,90 | 41,04 | 40,44 | 40,44 | -1,10% | - |
| 29.08.2025 | 41,16 | 41,49 | 40,78 | 40,89 | -0,47% | - |
| 28.08.2025 | 41,90 | 42,00 | 40,83 | 41,09 | -1,26% | - |
| 27.08.2025 | 41,88 | 42,17 | 41,61 | 41,61 | 0,53% | - |