40,890€
-0,56%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 41,47 | 41,47 | 40,85 | 41,16 | 0,10% | - |
| 14.08.2025 | 41,66 | 41,95 | 40,25 | 41,12 | -1,47% | - |
| 13.08.2025 | 40,85 | 41,74 | 40,32 | 41,74 | 2,15% | - |
| 12.08.2025 | 40,38 | 40,91 | 40,29 | 40,86 | 1,49% | - |
| 11.08.2025 | 40,59 | 40,79 | 39,90 | 40,26 | -0,43% | - |
| 08.08.2025 | 40,89 | 41,03 | 40,35 | 40,43 | -0,59% | - |
| 07.08.2025 | 40,91 | 41,53 | 40,67 | 40,67 | -0,26% | - |
| 06.08.2025 | 42,10 | 42,22 | 40,73 | 40,78 | -2,56% | - |
| 05.08.2025 | 41,06 | 42,24 | 41,04 | 41,85 | 2,57% | - |
| 04.08.2025 | 40,50 | 40,87 | 40,03 | 40,80 | 1,24% | - |
| 01.08.2025 | 41,89 | 41,89 | 40,17 | 40,30 | -3,91% | - |
| 31.07.2025 | 43,67 | 43,77 | 41,87 | 41,94 | -3,46% | - |
| 30.07.2025 | 44,23 | 45,78 | 43,01 | 43,44 | -1,14% | - |
| 29.07.2025 | 44,45 | 44,69 | 43,74 | 43,94 | -0,54% | - |
| 28.07.2025 | 44,25 | 44,54 | 43,98 | 44,18 | 0,83% | - |
| 25.07.2025 | 43,61 | 43,82 | 43,31 | 43,82 | 1,07% | - |
| 24.07.2025 | 43,39 | 43,69 | 42,13 | 43,35 | 0,00% | - |
| 23.07.2025 | 43,77 | 43,89 | 43,24 | 43,35 | -0,13% | - |
| 22.07.2025 | 42,96 | 43,41 | 42,11 | 43,41 | 1,35% | - |
| 21.07.2025 | 43,58 | 43,71 | 42,83 | 42,83 | -1,39% | - |
| 18.07.2025 | 44,34 | 44,73 | 43,21 | 43,43 | -1,59% | - |
| 17.07.2025 | 43,37 | 44,13 | 43,35 | 44,13 | 2,19% | - |
| 16.07.2025 | 43,98 | 44,49 | 42,78 | 43,19 | -2,01% | - |
| 15.07.2025 | 44,78 | 44,88 | 44,00 | 44,07 | -1,42% | - |
| 14.07.2025 | 44,96 | 45,10 | 44,38 | 44,71 | -0,55% | - |
| 11.07.2025 | 45,40 | 45,40 | 44,78 | 44,95 | -0,66% | - |
| 10.07.2025 | 45,14 | 45,76 | 45,10 | 45,25 | 0,20% | - |
| 09.07.2025 | 45,06 | 45,36 | 44,72 | 45,16 | 0,38% | - |
| 08.07.2025 | 45,38 | 45,94 | 44,93 | 44,99 | -0,46% | - |
| 07.07.2025 | 44,95 | 45,47 | 44,93 | 45,20 | 0,88% | - |
| 04.07.2025 | 45,03 | 45,03 | 44,78 | 44,81 | -0,73% | - |
| 03.07.2025 | 45,38 | 45,97 | 44,96 | 45,14 | -0,06% | - |
| 02.07.2025 | 45,38 | 45,94 | 44,70 | 45,16 | 0,26% | - |
| 01.07.2025 | 44,28 | 46,05 | 43,56 | 45,05 | 1,70% | - |
| 30.06.2025 | 46,41 | 48,00 | 42,71 | 44,29 | -27,58% | - |
| 27.06.2025 | 61,14 | 61,51 | 59,96 | 61,16 | 0,48% | - |
| 26.06.2025 | 60,24 | 60,88 | 59,77 | 60,87 | 1,38% | - |
| 25.06.2025 | 60,18 | 61,09 | 60,04 | 60,04 | -1,25% | - |
| 24.06.2025 | 61,13 | 61,30 | 60,61 | 60,80 | 0,15% | - |
| 23.06.2025 | 60,46 | 61,32 | 59,76 | 60,71 | 0,53% | - |
| 20.06.2025 | 60,62 | 61,11 | 60,15 | 60,39 | 0,05% | - |
| 19.06.2025 | 60,91 | 60,91 | 60,36 | 60,36 | -0,74% | - |
| 18.06.2025 | 60,64 | 61,37 | 59,92 | 60,81 | 0,43% | - |
| 17.06.2025 | 61,17 | 61,19 | 60,46 | 60,55 | -1,05% | - |
| 16.06.2025 | 60,29 | 61,48 | 60,24 | 61,19 | 1,95% | - |
| 13.06.2025 | 60,91 | 61,49 | 59,74 | 60,02 | -1,98% | - |
| 12.06.2025 | 61,76 | 61,96 | 60,79 | 61,23 | -1,35% | - |
| 11.06.2025 | 63,60 | 63,87 | 61,89 | 62,07 | -2,27% | - |
| 10.06.2025 | 64,38 | 64,51 | 61,86 | 63,51 | -0,80% | - |
| 09.06.2025 | 63,12 | 64,57 | 63,12 | 64,02 | -0,08% | - |
| 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% | - |