72,900€
2,36%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 68,80 | 70,91 | 68,80 | 70,01 | 0,62% | - |
| 03.10.2024 | 69,50 | 70,49 | 69,28 | 69,58 | -0,91% | - |
| 02.10.2024 | 70,09 | 70,83 | 69,46 | 70,22 | 0,17% | - |
| 01.10.2024 | 70,96 | 71,42 | 69,88 | 70,10 | -1,16% | - |
| 30.09.2024 | 71,04 | 71,06 | 70,10 | 70,92 | -0,08% | - |
| 27.09.2024 | 69,60 | 71,42 | 69,57 | 70,98 | 0,95% | - |
| 26.09.2024 | 68,69 | 70,53 | 67,85 | 70,31 | 2,79% | - |
| 25.09.2024 | 68,04 | 69,27 | 68,04 | 68,40 | -1,00% | - |
| 24.09.2024 | 68,67 | 70,10 | 68,15 | 69,09 | 0,77% | - |
| 23.09.2024 | 68,65 | 69,12 | 68,08 | 68,56 | 0,04% | - |
| 20.09.2024 | 69,38 | 69,49 | 67,86 | 68,53 | -1,00% | - |
| 19.09.2024 | 68,55 | 69,50 | 67,80 | 69,22 | 1,56% | - |
| 18.09.2024 | 67,48 | 68,56 | 66,97 | 68,16 | 1,43% | - |
| 17.09.2024 | 66,40 | 67,31 | 66,10 | 67,20 | 1,48% | - |
| 16.09.2024 | 66,46 | 66,80 | 66,21 | 66,22 | -0,26% | - |
| 13.09.2024 | 66,37 | 66,84 | 66,15 | 66,39 | 0,29% | - |
| 12.09.2024 | 66,00 | 66,41 | 64,75 | 66,20 | 0,64% | - |
| 11.09.2024 | 65,08 | 65,81 | 63,80 | 65,78 | 0,69% | - |
| 10.09.2024 | 65,52 | 65,78 | 64,96 | 65,33 | -0,24% | - |
| 09.09.2024 | 64,16 | 65,89 | 64,16 | 65,49 | 2,79% | - |
| 06.09.2024 | 66,09 | 66,31 | 63,53 | 63,71 | -2,75% | - |
| 05.09.2024 | 67,59 | 67,96 | 65,04 | 65,51 | 1,27% | - |
| 04.09.2024 | 64,84 | 65,95 | 64,47 | 64,69 | -1,60% | - |
| 03.09.2024 | 67,35 | 67,41 | 65,53 | 65,74 | -0,96% | - |
| 02.09.2024 | 66,54 | 67,41 | 66,38 | 66,38 | -1,35% | - |
| 30.08.2024 | 66,73 | 67,45 | 66,55 | 67,29 | 1,74% | - |
| 29.08.2024 | 65,02 | 67,17 | 65,02 | 66,14 | 0,64% | - |
| 28.08.2024 | 66,42 | 66,85 | 65,69 | 65,72 | -0,38% | - |
| 27.08.2024 | 65,82 | 66,13 | 65,53 | 65,97 | 0,46% | - |
| 26.08.2024 | 65,77 | 66,07 | 65,46 | 65,67 | 0,06% | - |
| 23.08.2024 | 65,41 | 65,68 | 65,22 | 65,63 | 1,47% | - |
| 22.08.2024 | 64,20 | 65,55 | 64,20 | 64,68 | -0,26% | - |
| 21.08.2024 | 63,55 | 64,85 | 63,45 | 64,85 | 2,50% | - |
| 20.08.2024 | 63,84 | 63,92 | 63,16 | 63,27 | -0,53% | - |
| 19.08.2024 | 63,09 | 64,04 | 62,89 | 63,61 | 0,89% | - |
| 16.08.2024 | 63,82 | 63,82 | 62,98 | 63,05 | -0,71% | - |
| 15.08.2024 | 62,66 | 63,80 | 62,63 | 63,50 | 1,81% | - |
| 14.08.2024 | 63,27 | 63,28 | 62,11 | 62,37 | -1,02% | 390,00 |
| 13.08.2024 | 62,69 | 63,17 | 62,03 | 63,01 | 0,85% | - |
| 12.08.2024 | 63,22 | 63,35 | 62,29 | 62,48 | -1,05% | - |
| 09.08.2024 | 63,23 | 63,45 | 61,99 | 63,14 | 0,06% | - |
| 08.08.2024 | 61,37 | 63,10 | 61,21 | 63,10 | 2,94% | - |
| 07.08.2024 | 62,63 | 63,43 | 61,30 | 61,30 | -1,13% | - |
| 06.08.2024 | 62,53 | 63,10 | 61,86 | 62,00 | 0,49% | - |
| 05.08.2024 | 61,43 | 62,60 | 60,38 | 61,70 | -1,66% | - |
| 02.08.2024 | 64,24 | 65,17 | 62,65 | 62,74 | -3,86% | - |
| 01.08.2024 | 66,54 | 66,85 | 64,91 | 65,26 | -1,75% | - |
| 31.07.2024 | 65,32 | 66,79 | 65,32 | 66,42 | 0,88% | - |
| 30.07.2024 | 66,04 | 66,58 | 65,50 | 65,84 | -0,03% | - |
| 29.07.2024 | 65,75 | 66,79 | 65,55 | 65,86 | 0,80% | - |
| 26.07.2024 | 64,02 | 65,89 | 64,02 | 65,34 | 1,35% | 119,00 |
| 25.07.2024 | 65,11 | 65,79 | 64,19 | 64,47 | -0,66% | 210,00 |
| 24.07.2024 | 70,76 | 70,88 | 62,57 | 64,90 | -8,15% | - |
| 23.07.2024 | 70,48 | 70,98 | 70,35 | 70,66 | 0,40% | - |
| 22.07.2024 | 68,60 | 70,38 | 68,60 | 70,38 | 1,38% | - |
| 19.07.2024 | 71,00 | 71,30 | 69,42 | 69,42 | -1,87% | - |
| 18.07.2024 | 70,52 | 72,09 | 70,52 | 70,74 | -0,73% | - |
| 17.07.2024 | 71,52 | 72,52 | 71,26 | 71,26 | -1,49% | 300,00 |
| 16.07.2024 | 70,33 | 72,78 | 69,34 | 72,34 | 3,56% | - |
| 15.07.2024 | 69,90 | 70,05 | 69,16 | 69,85 | 0,76% | - |
| 12.07.2024 | 69,53 | 70,05 | 68,78 | 69,32 | 0,49% | - |
| 11.07.2024 | 67,20 | 69,42 | 67,20 | 68,98 | 1,38% | - |
| 10.07.2024 | 67,29 | 68,04 | 66,97 | 68,04 | 1,30% | - |
| 09.07.2024 | 68,19 | 68,31 | 67,17 | 67,17 | -1,06% | - |
| 08.07.2024 | 66,96 | 69,64 | 66,92 | 67,89 | 1,69% | - |
| 05.07.2024 | 66,06 | 67,00 | 66,06 | 66,76 | -0,33% | - |