42,025€
0,39%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,39 | 42,59 | 41,36 | 41,77 | -0,22% | - |
| 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% | - |
| 26.08.2025 | 41,75 | 41,78 | 41,28 | 41,39 | -0,83% | - |
| 25.08.2025 | 42,21 | 42,21 | 41,67 | 41,74 | -0,76% | - |
| 22.08.2025 | 41,27 | 42,21 | 41,16 | 42,06 | 2,51% | - |
| 21.08.2025 | 41,34 | 41,87 | 40,84 | 41,03 | -0,50% | - |
| 20.08.2025 | 41,41 | 41,58 | 40,89 | 41,23 | -0,25% | - |
| 19.08.2025 | 41,02 | 41,73 | 40,64 | 41,34 | 0,93% | - |
| 18.08.2025 | 41,25 | 41,46 | 40,96 | 40,96 | -0,50% | - |
| 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% | - |