52,870€
-0,17%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 52,81 | 52,86 | 52,81 | 52,86 | 0,08% | - |
| 06.08.2026 | 53,23 | 53,65 | 52,79 | 52,82 | -0,53% | - |
| 05.08.2026 | 52,67 | 53,30 | 52,20 | 53,10 | 1,10% | - |
| 04.08.2026 | 51,80 | 52,64 | 51,38 | 52,52 | 1,68% | - |
| 03.08.2026 | 51,64 | 52,21 | 51,22 | 51,65 | 0,58% | - |
| 31.07.2026 | 51,09 | 51,50 | 50,22 | 51,35 | 1,24% | 144,00 |
| 30.07.2026 | 52,15 | 52,34 | 50,00 | 50,72 | -2,56% | - |
| 29.07.2026 | 56,15 | 56,47 | 50,86 | 52,05 | -7,50% | 66,00 |
| 28.07.2026 | 55,16 | 56,73 | 55,06 | 56,27 | 2,05% | - |
| 27.07.2026 | 55,14 | 55,43 | 54,78 | 55,14 | 0,60% | - |
| 24.07.2026 | 53,24 | 54,95 | 53,12 | 54,81 | 2,85% | 612,00 |
| 23.07.2026 | 52,22 | 53,64 | 52,22 | 53,29 | 0,93% | - |
| 22.07.2026 | 53,09 | 53,42 | 52,60 | 52,80 | -0,75% | - |
| 21.07.2026 | 53,67 | 53,91 | 53,12 | 53,20 | -0,45% | - |
| 20.07.2026 | 53,98 | 54,40 | 53,36 | 53,44 | -1,04% | - |
| 17.07.2026 | 54,12 | 55,16 | 53,85 | 54,00 | -1,08% | - |
| 16.07.2026 | 52,78 | 54,63 | 52,53 | 54,59 | 3,35% | - |
| 15.07.2026 | 53,19 | 53,68 | 52,22 | 52,82 | -0,62% | - |
| 14.07.2026 | 54,74 | 54,76 | 52,80 | 53,15 | -2,90% | - |
| 13.07.2026 | 54,23 | 55,02 | 54,20 | 54,74 | 0,48% | - |
| 10.07.2026 | 53,37 | 54,72 | 53,29 | 54,48 | 1,81% | - |
| 09.07.2026 | 53,80 | 53,93 | 53,24 | 53,51 | -0,19% | - |
| 08.07.2026 | 54,72 | 54,86 | 53,34 | 53,61 | -2,17% | - |
| 07.07.2026 | 55,47 | 56,16 | 54,62 | 54,80 | -1,44% | 1.645,00 |
| 06.07.2026 | 55,00 | 56,24 | 54,52 | 55,60 | 1,15% | - |
| 03.07.2026 | 54,92 | 55,00 | 54,81 | 54,97 | 0,29% | - |
| 02.07.2026 | 54,29 | 54,89 | 53,95 | 54,81 | 0,92% | - |
| 01.07.2026 | 53,42 | 54,79 | 53,34 | 54,31 | 1,57% | - |
| 30.06.2026 | 53,37 | 53,73 | 52,75 | 53,47 | 0,68% | - |
| 29.06.2026 | 54,55 | 54,64 | 52,69 | 53,11 | -1,59% | - |
| 26.06.2026 | 53,86 | 54,21 | 53,46 | 53,97 | -0,55% | - |
| 25.06.2026 | 53,45 | 54,52 | 53,37 | 54,27 | 2,05% | - |
| 24.06.2026 | 53,21 | 53,87 | 52,62 | 53,18 | 0,28% | - |
| 23.06.2026 | 53,48 | 53,73 | 52,82 | 53,03 | -1,80% | - |
| 22.06.2026 | 53,08 | 54,35 | 53,08 | 54,00 | 2,39% | - |
| 19.06.2026 | 53,17 | 53,24 | 52,74 | 52,74 | -0,86% | - |
| 18.06.2026 | 53,09 | 53,53 | 52,67 | 53,20 | 0,80% | - |
| 17.06.2026 | 53,00 | 54,35 | 52,76 | 52,78 | -0,28% | 1.870,00 |
| 16.06.2026 | 51,98 | 53,01 | 51,86 | 52,93 | 1,71% | 120,00 |
| 15.06.2026 | 52,44 | 52,61 | 51,48 | 52,04 | 0,10% | - |
| 12.06.2026 | 51,75 | 52,55 | 51,60 | 51,99 | 0,56% | - |
| 11.06.2026 | 52,22 | 52,57 | 51,06 | 51,70 | -0,69% | - |
| 10.06.2026 | 54,20 | 54,97 | 51,98 | 52,06 | -4,30% | 180,00 |
| 09.06.2026 | 53,15 | 54,43 | 52,79 | 54,40 | 2,54% | - |
| 08.06.2026 | 53,11 | 53,44 | 52,39 | 53,05 | -0,19% | - |
| 05.06.2026 | 52,63 | 53,46 | 52,53 | 53,15 | 0,38% | - |
| 04.06.2026 | 51,98 | 53,09 | 50,99 | 52,95 | 1,32% | 22.500,00 |
| 03.06.2026 | 51,67 | 52,80 | 51,50 | 52,26 | 1,01% | - |
| 02.06.2026 | 50,33 | 51,83 | 50,26 | 51,74 | 2,48% | - |
| 01.06.2026 | 50,20 | 50,90 | 50,03 | 50,49 | 0,96% | - |
| 29.05.2026 | 50,87 | 50,97 | 49,88 | 50,01 | -1,56% | - |
| 28.05.2026 | 51,58 | 51,60 | 50,27 | 50,80 | -1,36% | - |
| 27.05.2026 | 51,72 | 52,08 | 51,24 | 51,50 | -0,66% | - |
| 26.05.2026 | 50,76 | 51,86 | 50,48 | 51,84 | 1,63% | - |
| 25.05.2026 | 51,03 | 51,12 | 50,95 | 51,01 | 0,10% | - |
| 22.05.2026 | 50,95 | 51,33 | 50,48 | 50,96 | 0,31% | - |
| 21.05.2026 | 50,77 | 51,24 | 49,86 | 50,80 | 0,06% | - |
| 20.05.2026 | 50,19 | 50,87 | 49,60 | 50,77 | 1,24% | - |
| 19.05.2026 | 50,55 | 51,24 | 50,15 | 50,15 | -0,93% | - |
| 18.05.2026 | 50,19 | 51,12 | 50,09 | 50,62 | 0,18% | - |
| 15.05.2026 | 50,27 | 51,17 | 50,05 | 50,53 | 0,08% | - |
| 14.05.2026 | 50,83 | 51,37 | 50,02 | 50,49 | -0,49% | - |
| 13.05.2026 | 51,43 | 51,68 | 50,42 | 50,74 | -1,19% | - |
| 12.05.2026 | 51,16 | 51,70 | 50,67 | 51,35 | 0,31% | - |
| 11.05.2026 | 51,33 | 52,15 | 51,06 | 51,19 | -0,19% | - |
| 08.05.2026 | 52,02 | 52,15 | 51,17 | 51,29 | -1,19% | - |
| 07.05.2026 | 51,46 | 52,04 | 50,96 | 51,91 | 0,93% | - |
| 06.05.2026 | 51,92 | 52,35 | 50,97 | 51,43 | -0,89% | - |
| 05.05.2026 | 51,55 | 52,27 | 51,38 | 51,89 | 0,99% | - |
| 04.05.2026 | 50,40 | 52,22 | 50,13 | 51,38 | 0,86% | - |
| 30.04.2026 | 52,78 | 53,43 | 49,45 | 50,94 | -3,72% | - |
| 29.04.2026 | 52,91 | 53,38 | 52,64 | 52,91 | 0,28% | - |
| 28.04.2026 | 52,91 | 53,10 | 52,33 | 52,76 | -0,26% | - |
| 27.04.2026 | 52,08 | 53,04 | 51,62 | 52,90 | 1,48% | - |
| 24.04.2026 | 52,40 | 52,61 | 51,82 | 52,13 | -0,31% | - |
| 23.04.2026 | 51,78 | 52,50 | 51,74 | 52,29 | 0,56% | - |
| 22.04.2026 | 52,20 | 52,45 | 51,60 | 52,00 | -0,12% | - |
| 21.04.2026 | 51,88 | 52,46 | 51,36 | 52,06 | 0,62% | - |
| 20.04.2026 | 51,20 | 51,76 | 50,98 | 51,74 | 0,70% | - |
| 17.04.2026 | 50,71 | 51,84 | 50,42 | 51,38 | 1,66% | - |
| 16.04.2026 | 50,37 | 51,13 | 50,25 | 50,54 | 0,42% | - |
| 15.04.2026 | 50,61 | 50,76 | 49,77 | 50,33 | -0,61% | - |
| 14.04.2026 | 50,83 | 51,14 | 50,48 | 50,64 | -0,47% | - |
| 13.04.2026 | 49,58 | 51,03 | 49,54 | 50,88 | 2,52% | - |
| 10.04.2026 | 51,52 | 51,62 | 49,47 | 49,63 | -3,65% | - |
| 09.04.2026 | 50,85 | 51,81 | 50,48 | 51,51 | 1,20% | - |
| 08.04.2026 | 49,94 | 50,93 | 49,57 | 50,90 | 3,74% | - |
| 07.04.2026 | 49,10 | 49,39 | 48,70 | 49,07 | 0,92% | - |
| 02.04.2026 | 47,78 | 49,02 | 47,64 | 48,62 | 0,78% | - |
| 01.04.2026 | 47,92 | 48,42 | 47,72 | 48,25 | 0,86% | - |
| 31.03.2026 | 47,13 | 48,32 | 46,98 | 47,84 | 2,23% | - |
| 30.03.2026 | 46,97 | 47,53 | 46,68 | 46,79 | -0,01% | - |
| 27.03.2026 | 47,69 | 47,73 | 46,73 | 46,80 | -1,68% | - |
| 26.03.2026 | 47,58 | 47,97 | 46,95 | 47,60 | -0,32% | - |
| 25.03.2026 | 47,50 | 48,08 | 46,57 | 47,75 | 0,62% | 12.900,00 |
| 24.03.2026 | 47,76 | 47,89 | 47,09 | 47,46 | -0,51% | - |
| 23.03.2026 | 47,33 | 48,89 | 47,19 | 47,70 | -0,13% | - |
| 20.03.2026 | 47,92 | 48,47 | 47,40 | 47,76 | -0,40% | - |
| 19.03.2026 | 47,81 | 48,28 | 47,10 | 47,95 | 0,26% | - |
| 18.03.2026 | 48,64 | 48,69 | 47,35 | 47,83 | -1,23% | - |