50,490€
-0,34%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.03.2026 | 46,62 | 48,84 | 46,52 | 48,42 | 3,67% | - |
| 16.03.2026 | 47,85 | 47,88 | 46,70 | 46,71 | -1,74% | 800,00 |
| 13.03.2026 | 47,61 | 48,27 | 47,24 | 47,53 | -0,42% | - |
| 12.03.2026 | 48,44 | 48,98 | 47,14 | 47,73 | -1,86% | - |
| 11.03.2026 | 48,06 | 48,87 | 47,77 | 48,64 | 1,05% | - |
| 10.03.2026 | 48,49 | 48,72 | 47,86 | 48,13 | -0,62% | - |
| 09.03.2026 | 48,91 | 49,32 | 47,86 | 48,43 | -2,05% | - |
| 06.03.2026 | 50,06 | 50,12 | 48,02 | 49,45 | -1,10% | - |
| 05.03.2026 | 49,92 | 50,21 | 49,23 | 50,00 | 0,35% | - |
| 04.03.2026 | 49,70 | 50,22 | 49,53 | 49,82 | -0,25% | - |
| 03.03.2026 | 49,76 | 50,35 | 49,13 | 49,95 | -0,29% | - |
| 02.03.2026 | 49,79 | 50,33 | 49,59 | 50,09 | -0,06% | - |
| 27.02.2026 | 50,51 | 50,61 | 49,44 | 50,12 | -1,07% | - |
| 26.02.2026 | 49,28 | 51,18 | 49,28 | 50,66 | 2,54% | - |
| 25.02.2026 | 48,88 | 49,67 | 48,55 | 49,41 | 0,84% | - |
| 24.02.2026 | 48,66 | 49,90 | 48,49 | 49,00 | 1,02% | - |
| 23.02.2026 | 48,94 | 49,55 | 47,89 | 48,50 | -1,90% | - |
| 20.02.2026 | 49,36 | 49,85 | 48,88 | 49,44 | 0,53% | - |
| 19.02.2026 | 49,52 | 49,79 | 48,85 | 49,18 | -0,62% | - |
| 18.02.2026 | 48,05 | 49,87 | 47,47 | 49,49 | 3,19% | - |
| 17.02.2026 | 47,88 | 48,77 | 47,66 | 47,96 | -0,17% | - |
| 16.02.2026 | 48,04 | 48,17 | 47,95 | 48,04 | 0,24% | - |
| 13.02.2026 | 47,15 | 48,33 | 47,00 | 47,92 | 2,26% | - |
| 12.02.2026 | 49,64 | 50,21 | 46,32 | 46,86 | -5,18% | - |
| 11.02.2026 | 52,08 | 52,58 | 48,61 | 49,42 | -5,03% | - |
| 10.02.2026 | 50,95 | 52,08 | 50,83 | 52,04 | 2,16% | - |
| 09.02.2026 | 50,77 | 50,97 | 50,13 | 50,94 | 0,16% | - |
| 06.02.2026 | 50,94 | 51,48 | 49,47 | 50,86 | -0,43% | - |
| 05.02.2026 | 51,05 | 51,59 | 49,65 | 51,08 | 0,37% | - |
| 04.02.2026 | 46,01 | 51,80 | 45,78 | 50,89 | 10,75% | 2.510,00 |
| 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% | - |