70,403$
0,82%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 70,04 | 70,56 | 70,03 | 70,39 | 0,80% | - |
| 08.05.2025 | 68,63 | 70,44 | 68,63 | 69,83 | 2,65% | 3.360.262,00 |
| 07.05.2025 | 67,55 | 68,78 | 67,55 | 68,03 | 1,16% | 4.049.630,00 |
| 06.05.2025 | 66,68 | 68,23 | 66,62 | 67,25 | -0,50% | 3.482.287,00 |
| 05.05.2025 | 67,24 | 68,07 | 66,92 | 67,59 | 0,06% | 3.728.819,00 |
| 02.05.2025 | 68,05 | 68,52 | 66,86 | 67,55 | 1,15% | 5.613.626,00 |
| 01.05.2025 | 65,90 | 67,16 | 64,99 | 66,78 | -4,18% | 10.813.904,00 |
| 30.04.2025 | 68,98 | 69,85 | 67,78 | 69,69 | 0,87% | 2.802.098,00 |
| 29.04.2025 | 68,61 | 69,37 | 68,39 | 69,09 | 0,41% | 2.003.257,00 |
| 28.04.2025 | 69,19 | 69,63 | 67,93 | 68,81 | -0,16% | 1.745.454,00 |
| 25.04.2025 | 68,65 | 69,66 | 68,26 | 68,92 | 0,00% | 2.136.846,00 |
| 24.04.2025 | 67,15 | 69,05 | 66,84 | 68,92 | 2,77% | 1.557.064,00 |
| 23.04.2025 | 67,76 | 69,10 | 66,86 | 67,06 | 1,62% | 1.828.204,00 |
| 22.04.2025 | 64,60 | 66,09 | 64,60 | 65,99 | 3,11% | 2.172.967,00 |
| 21.04.2025 | 64,89 | 64,89 | 63,12 | 64,00 | -2,20% | 2.620.118,00 |
| 17.04.2025 | 65,23 | 65,85 | 65,12 | 65,44 | 0,68% | 1.534.172,00 |
| 16.04.2025 | 66,02 | 66,24 | 63,97 | 65,00 | -1,20% | 2.568.799,00 |
| 15.04.2025 | 66,06 | 66,63 | 65,43 | 65,79 | -0,33% | 2.223.514,00 |
| 14.04.2025 | 65,73 | 66,47 | 65,29 | 66,01 | 1,59% | 2.262.530,00 |
| 11.04.2025 | 63,59 | 65,50 | 62,15 | 64,98 | 1,90% | 4.267.497,00 |
| 10.04.2025 | 66,54 | 66,86 | 62,22 | 63,77 | -5,89% | 5.580.376,00 |
| 09.04.2025 | 61,68 | 68,24 | 60,39 | 67,76 | 8,28% | 7.433.572,00 |
| 08.04.2025 | 66,25 | 66,67 | 61,70 | 62,58 | -3,20% | 5.189.143,00 |
| 07.04.2025 | 62,81 | 66,72 | 61,75 | 64,65 | 0,81% | 5.188.053,00 |
| 04.04.2025 | 65,63 | 65,88 | 63,26 | 64,13 | -5,16% | 4.863.529,00 |
| 03.04.2025 | 71,25 | 71,74 | 67,50 | 67,62 | -8,98% | 4.209.027,00 |
| 02.04.2025 | 72,68 | 74,52 | 72,68 | 74,29 | 1,07% | 1.147.708,00 |
| 01.04.2025 | 73,31 | 73,66 | 72,46 | 73,50 | 0,44% | 2.078.544,00 |
| 31.03.2025 | 72,13 | 73,41 | 71,45 | 73,18 | 0,76% | 3.078.969,00 |
| 28.03.2025 | 74,36 | 74,62 | 72,50 | 72,63 | -2,63% | 1.492.938,00 |
| 27.03.2025 | 75,00 | 75,51 | 74,30 | 74,59 | -0,80% | 1.330.308,00 |
| 26.03.2025 | 75,95 | 76,54 | 74,90 | 75,19 | -1,03% | 1.222.914,00 |
| 25.03.2025 | 76,20 | 76,34 | 75,35 | 75,97 | 0,08% | 1.891.802,00 |
| 24.03.2025 | 75,48 | 76,23 | 75,33 | 75,91 | 1,50% | 2.031.154,00 |
| 21.03.2025 | 73,88 | 74,87 | 73,29 | 74,79 | 0,17% | 4.733.773,00 |
| 20.03.2025 | 74,67 | 75,28 | 74,16 | 74,66 | -0,78% | 2.089.157,00 |
| 19.03.2025 | 74,39 | 75,67 | 74,28 | 75,25 | 1,17% | 1.704.089,00 |
| 18.03.2025 | 74,47 | 74,65 | 73,96 | 74,38 | -0,48% | 1.862.303,00 |
| 17.03.2025 | 73,60 | 75,05 | 73,32 | 74,74 | 1,40% | 1.740.864,00 |
| 14.03.2025 | 73,00 | 73,85 | 72,30 | 73,71 | 2,63% | 2.158.828,00 |
| 13.03.2025 | 73,63 | 73,70 | 71,77 | 71,82 | -2,79% | 3.177.194,00 |
| 12.03.2025 | 74,66 | 75,15 | 73,60 | 73,88 | -0,43% | 2.408.602,00 |
| 11.03.2025 | 75,00 | 75,18 | 73,62 | 74,20 | -0,96% | 2.944.073,00 |
| 10.03.2025 | 75,47 | 75,83 | 74,35 | 74,92 | -2,19% | 2.940.519,00 |
| 07.03.2025 | 76,33 | 77,08 | 75,57 | 76,60 | -0,78% | 3.263.740,00 |
| 06.03.2025 | 77,43 | 77,79 | 76,55 | 77,20 | -1,17% | 2.369.900,00 |
| 05.03.2025 | 77,44 | 78,72 | 77,27 | 78,11 | 1,17% | 4.122.457,00 |
| 04.03.2025 | 78,33 | 78,56 | 76,71 | 77,21 | -2,27% | 2.638.271,00 |
| 03.03.2025 | 79,61 | 80,74 | 78,54 | 79,00 | -0,68% | 3.558.399,00 |
| 28.02.2025 | 79,78 | 80,00 | 78,56 | 79,54 | -0,08% | 4.220.762,00 |
| 27.02.2025 | 80,00 | 80,86 | 79,56 | 79,60 | -0,39% | 2.173.147,00 |
| 26.02.2025 | 79,99 | 80,74 | 79,41 | 79,91 | 0,39% | 2.912.011,00 |
| 25.02.2025 | 79,75 | 80,64 | 78,72 | 79,60 | -0,62% | 4.187.356,00 |
| 24.02.2025 | 80,32 | 80,69 | 79,92 | 80,10 | 0,09% | 2.503.361,00 |
| 21.02.2025 | 81,86 | 81,86 | 79,71 | 80,03 | -2,21% | 3.250.465,00 |
| 20.02.2025 | 83,14 | 83,32 | 81,84 | 81,84 | -1,37% | 2.336.145,00 |
| 19.02.2025 | 81,60 | 83,14 | 81,59 | 82,98 | 1,49% | 2.894.357,00 |
| 18.02.2025 | 80,50 | 81,99 | 80,50 | 81,76 | 1,04% | 2.495.630,00 |
| 17.02.2025 | 80,92 | 80,92 | 80,87 | 80,92 | 0,40% | - |
| 14.02.2025 | 82,00 | 82,28 | 80,52 | 80,60 | -1,31% | 2.713.487,00 |
| 13.02.2025 | 80,24 | 81,76 | 80,06 | 81,67 | 1,87% | 2.290.588,00 |
| 12.02.2025 | 78,99 | 80,21 | 78,97 | 80,17 | -0,01% | 1.890.530,00 |
| 11.02.2025 | 80,50 | 80,50 | 79,43 | 80,18 | -0,40% | 2.403.125,00 |
| 10.02.2025 | 80,28 | 81,14 | 79,74 | 80,50 | 1,78% | 3.581.974,00 |
| 07.02.2025 | 80,00 | 80,34 | 77,76 | 79,09 | -0,94% | 4.255.489,00 |
| 06.02.2025 | 79,56 | 79,88 | 79,02 | 79,84 | 0,44% | 3.496.915,00 |
| 05.02.2025 | 79,90 | 80,12 | 78,75 | 79,49 | -0,77% | 4.149.829,00 |
| 04.02.2025 | 80,35 | 80,66 | 79,85 | 80,11 | -0,16% | 1.973.646,00 |
| 03.02.2025 | 79,70 | 81,05 | 79,32 | 80,24 | -1,34% | 2.495.625,00 |
| 31.01.2025 | 81,92 | 82,50 | 81,25 | 81,33 | -0,37% | 1.881.470,00 |
| 30.01.2025 | 81,00 | 81,96 | 80,92 | 81,63 | 1,22% | 1.367.896,00 |
| 29.01.2025 | 80,08 | 80,92 | 80,05 | 80,65 | 0,32% | 1.717.614,00 |
| 28.01.2025 | 79,31 | 80,50 | 79,12 | 80,39 | 0,78% | 1.894.575,00 |
| 27.01.2025 | 79,96 | 80,52 | 79,10 | 79,77 | -0,93% | 2.446.768,00 |
| 24.01.2025 | 80,30 | 80,70 | 80,21 | 80,52 | 0,35% | 1.485.000,00 |
| 23.01.2025 | 80,33 | 80,68 | 79,69 | 80,24 | 0,05% | 2.212.410,00 |
| 22.01.2025 | 80,95 | 81,00 | 79,77 | 80,20 | -0,66% | 2.262.088,00 |
| 21.01.2025 | 79,90 | 80,83 | 79,49 | 80,73 | 2,31% | 2.453.087,00 |
| 17.01.2025 | 79,30 | 79,50 | 78,75 | 78,91 | 0,27% | 2.659.789,00 |
| 16.01.2025 | 78,57 | 78,71 | 77,96 | 78,70 | 1,05% | 2.363.397,00 |
| 15.01.2025 | 78,50 | 78,50 | 77,34 | 77,88 | 0,69% | 2.749.855,00 |
| 14.01.2025 | 76,45 | 77,59 | 76,35 | 77,35 | 1,66% | 1.400.506,00 |
| 13.01.2025 | 75,00 | 76,27 | 74,82 | 76,09 | 1,08% | 2.142.765,00 |
| 10.01.2025 | 75,91 | 75,99 | 74,78 | 75,28 | -1,92% | 2.433.140,00 |
| 08.01.2025 | 76,44 | 77,07 | 75,53 | 76,75 | 0,13% | 2.291.956,00 |
| 07.01.2025 | 76,73 | 77,16 | 76,21 | 76,65 | 0,17% | 2.446.163,00 |
| 06.01.2025 | 76,15 | 76,92 | 75,90 | 76,52 | 0,82% | 2.802.903,00 |
| 03.01.2025 | 74,47 | 75,99 | 74,35 | 75,90 | 2,00% | 1.726.001,00 |
| 02.01.2025 | 75,54 | 75,69 | 74,28 | 74,41 | -0,79% | 1.870.347,00 |
| 31.12.2024 | 75,32 | 75,85 | 74,82 | 75,00 | -0,05% | 1.227.969,00 |
| 30.12.2024 | 74,85 | 75,24 | 74,05 | 75,04 | -0,81% | 1.703.122,00 |
| 27.12.2024 | 75,50 | 76,13 | 75,20 | 75,65 | -0,20% | 2.350.118,00 |
| 26.12.2024 | 74,87 | 75,90 | 74,53 | 75,80 | 1,07% | 1.971.488,00 |
| 24.12.2024 | 74,43 | 75,12 | 74,25 | 75,00 | 0,73% | 654.960,00 |
| 23.12.2024 | 73,90 | 74,79 | 73,58 | 74,46 | 0,01% | 2.996.883,00 |
| 20.12.2024 | 72,91 | 74,54 | 72,91 | 74,45 | 1,65% | 8.665.731,00 |
| 19.12.2024 | 73,83 | 74,44 | 72,73 | 73,24 | -0,57% | 3.072.212,00 |
| 18.12.2024 | 75,86 | 76,20 | 73,63 | 73,66 | -2,73% | 3.766.665,00 |
| 17.12.2024 | 76,44 | 77,23 | 75,49 | 75,73 | -1,46% | 2.959.053,00 |
| 16.12.2024 | 77,34 | 77,34 | 76,48 | 76,85 | -0,01% | 2.047.344,00 |