48,589$
-0,21%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 48,63 | 48,94 | 48,28 | 48,69 | 0,41% | 1.809.980,00 |
| 15.10.2025 | 48,44 | 49,55 | 48,10 | 48,49 | -1,10% | 3.537.520,00 |
| 14.10.2025 | 47,95 | 49,31 | 47,95 | 49,03 | 0,93% | 1.375.359,00 |
| 13.10.2025 | 48,24 | 48,86 | 48,03 | 48,58 | 1,63% | 1.888.519,00 |
| 10.10.2025 | 49,51 | 49,64 | 47,71 | 47,80 | -3,04% | 2.453.390,00 |
| 09.10.2025 | 50,02 | 50,02 | 49,16 | 49,30 | -1,08% | 1.958.021,00 |
| 08.10.2025 | 49,91 | 50,15 | 49,32 | 49,84 | 0,46% | 1.852.401,00 |
| 07.10.2025 | 50,25 | 50,29 | 49,31 | 49,61 | -0,84% | 1.829.059,00 |
| 06.10.2025 | 50,59 | 50,84 | 50,02 | 50,03 | -0,75% | 2.622.387,00 |
| 03.10.2025 | 49,82 | 50,72 | 49,80 | 50,41 | 1,27% | 3.435.982,00 |
| 02.10.2025 | 50,08 | 50,79 | 49,55 | 49,78 | -0,60% | 3.007.704,00 |
| 01.10.2025 | 48,90 | 50,22 | 48,69 | 50,08 | 2,22% | 4.234.612,00 |
| 30.09.2025 | 48,81 | 49,01 | 48,18 | 48,99 | 0,16% | 3.202.614,00 |
| 29.09.2025 | 48,78 | 49,26 | 48,55 | 48,91 | 0,78% | 3.322.600,00 |
| 26.09.2025 | 48,00 | 48,56 | 47,77 | 48,53 | 1,80% | 2.141.195,00 |
| 25.09.2025 | 47,94 | 47,94 | 47,31 | 47,67 | -1,02% | 3.422.103,00 |
| 24.09.2025 | 48,39 | 48,81 | 47,67 | 48,16 | -0,58% | 2.802.313,00 |
| 23.09.2025 | 48,47 | 49,26 | 48,11 | 48,44 | 0,25% | 2.940.203,00 |
| 22.09.2025 | 47,93 | 48,56 | 47,88 | 48,32 | -0,64% | 2.731.816,00 |
| 19.09.2025 | 49,06 | 49,06 | 48,12 | 48,63 | -0,41% | 9.949.870,00 |
| 18.09.2025 | 48,42 | 49,39 | 48,32 | 48,83 | 1,67% | 2.886.798,00 |
| 17.09.2025 | 48,94 | 49,75 | 47,85 | 48,03 | -1,48% | 4.800.227,00 |
| 16.09.2025 | 48,43 | 49,01 | 48,07 | 48,75 | 0,39% | 2.968.666,00 |
| 15.09.2025 | 49,04 | 49,11 | 48,48 | 48,56 | -0,55% | 3.455.224,00 |
| 12.09.2025 | 49,31 | 49,41 | 48,78 | 48,83 | -1,49% | 4.988.352,00 |
| 11.09.2025 | 47,94 | 49,75 | 47,70 | 49,57 | 3,81% | 6.155.300,00 |
| 10.09.2025 | 47,50 | 48,18 | 47,43 | 47,75 | 0,08% | 4.051.433,00 |
| 09.09.2025 | 47,80 | 47,91 | 47,01 | 47,71 | -0,56% | 3.538.187,00 |
| 08.09.2025 | 47,70 | 48,04 | 47,03 | 47,98 | 0,23% | 3.201.594,00 |
| 05.09.2025 | 47,77 | 48,40 | 47,41 | 47,87 | 0,61% | 3.314.857,00 |
| 04.09.2025 | 47,06 | 47,61 | 46,75 | 47,58 | 1,17% | 2.766.854,00 |
| 03.09.2025 | 47,22 | 47,44 | 46,66 | 47,03 | -0,70% | 2.848.614,00 |
| 02.09.2025 | 47,16 | 47,36 | 46,54 | 47,36 | -1,04% | 4.128.205,00 |
| 29.08.2025 | 47,98 | 48,41 | 47,69 | 47,86 | -0,31% | 2.948.741,00 |
| 28.08.2025 | 48,80 | 48,80 | 47,68 | 48,01 | -1,15% | 4.023.191,00 |
| 27.08.2025 | 48,39 | 48,93 | 48,28 | 48,57 | 0,12% | 2.315.633,00 |
| 26.08.2025 | 48,48 | 48,65 | 48,11 | 48,51 | 0,00% | 5.215.430,00 |
| 25.08.2025 | 49,13 | 49,25 | 48,47 | 48,51 | -1,62% | 2.753.748,00 |
| 22.08.2025 | 48,18 | 49,52 | 47,98 | 49,31 | 3,25% | 3.749.734,00 |
| 21.08.2025 | 48,00 | 48,71 | 47,62 | 47,76 | -0,58% | 4.113.589,00 |
| 20.08.2025 | 48,20 | 48,51 | 47,68 | 48,04 | -0,25% | 7.630.290,00 |
| 19.08.2025 | 47,97 | 48,73 | 47,80 | 48,16 | 0,86% | 2.665.828,00 |
| 18.08.2025 | 48,13 | 48,42 | 47,75 | 47,75 | -0,85% | 3.454.238,00 |
| 15.08.2025 | 48,01 | 48,37 | 47,78 | 48,16 | 0,75% | 5.626.837,00 |
| 14.08.2025 | 47,94 | 48,22 | 47,59 | 47,80 | -1,91% | 4.464.345,00 |
| 13.08.2025 | 47,86 | 48,87 | 47,61 | 48,73 | 2,27% | 6.250.902,00 |
| 12.08.2025 | 47,07 | 47,80 | 46,90 | 47,65 | 1,99% | 5.826.372,00 |
| 11.08.2025 | 47,19 | 47,41 | 46,34 | 46,72 | -0,81% | 3.920.235,00 |
| 08.08.2025 | 47,46 | 47,71 | 46,99 | 47,10 | -0,74% | 3.774.302,00 |
| 07.08.2025 | 48,15 | 48,28 | 47,33 | 47,45 | -0,29% | 3.207.737,00 |
| 06.08.2025 | 48,53 | 48,66 | 47,46 | 47,59 | -1,67% | 5.499.515,00 |
| 05.08.2025 | 48,22 | 48,96 | 47,85 | 48,40 | 2,50% | 8.108.259,00 |
| 04.08.2025 | 46,73 | 47,31 | 46,35 | 47,22 | 1,44% | 5.443.879,00 |
| 01.08.2025 | 47,03 | 47,30 | 46,47 | 46,55 | -2,88% | 4.974.305,00 |
| 31.07.2025 | 48,99 | 49,31 | 47,83 | 47,93 | -3,46% | 4.957.200,00 |
| 30.07.2025 | 52,86 | 52,86 | 49,26 | 49,65 | -2,49% | 9.711.907,00 |
| 29.07.2025 | 51,41 | 51,54 | 50,50 | 50,92 | -0,66% | 3.950.426,00 |
| 28.07.2025 | 51,56 | 51,90 | 51,09 | 51,26 | -0,50% | 3.206.042,00 |
| 25.07.2025 | 51,15 | 51,54 | 50,82 | 51,52 | 0,90% | 2.939.423,00 |
| 24.07.2025 | 51,00 | 51,47 | 49,66 | 51,06 | -0,10% | 2.452.195,00 |
| 23.07.2025 | 51,43 | 51,43 | 50,95 | 51,11 | 0,06% | 2.928.924,00 |
| 22.07.2025 | 50,13 | 51,10 | 50,02 | 51,08 | 1,87% | 2.760.407,00 |
| 21.07.2025 | 50,72 | 50,91 | 50,06 | 50,14 | -0,77% | 3.630.690,00 |
| 18.07.2025 | 51,47 | 51,50 | 50,23 | 50,53 | -1,44% | 2.749.234,00 |
| 17.07.2025 | 50,50 | 51,31 | 50,34 | 51,27 | 1,89% | 4.664.980,00 |
| 16.07.2025 | 51,17 | 51,44 | 50,07 | 50,32 | -1,62% | 5.005.683,00 |
| 15.07.2025 | 51,76 | 52,32 | 51,09 | 51,15 | -1,96% | 4.430.711,00 |
| 14.07.2025 | 52,27 | 52,50 | 51,86 | 52,17 | -0,99% | 2.607.593,00 |
| 11.07.2025 | 52,59 | 52,81 | 52,40 | 52,69 | -0,70% | 3.543.700,00 |
| 10.07.2025 | 53,13 | 53,50 | 52,83 | 53,06 | 0,13% | 4.938.463,00 |
| 09.07.2025 | 52,80 | 53,03 | 52,40 | 52,99 | 0,36% | 3.079.508,00 |
| 08.07.2025 | 53,17 | 53,51 | 52,68 | 52,80 | -0,38% | 3.623.605,00 |
| 07.07.2025 | 52,79 | 53,28 | 52,61 | 53,00 | -0,09% | 6.797.719,00 |
| 03.07.2025 | 53,50 | 53,75 | 52,83 | 53,05 | -0,54% | 2.484.750,00 |
| 02.07.2025 | 53,26 | 53,56 | 52,95 | 53,34 | 0,34% | 5.891.286,00 |
| 01.07.2025 | 52,07 | 54,24 | 51,25 | 53,16 | 1,98% | 6.551.319,00 |
| 30.06.2025 | 52,05 | 52,39 | 50,00 | 52,13 | -27,19% | 10.877.160,00 |
| 27.06.2025 | 71,38 | 71,85 | 71,15 | 71,60 | 0,53% | 2.983.250,00 |
| 26.06.2025 | 70,21 | 71,39 | 70,07 | 71,22 | 1,63% | 1.747.086,00 |
| 25.06.2025 | 70,75 | 70,76 | 69,90 | 70,08 | -0,83% | 2.677.151,00 |
| 24.06.2025 | 70,64 | 71,00 | 70,32 | 70,67 | 0,50% | 2.804.221,00 |
| 23.06.2025 | 69,49 | 70,34 | 68,87 | 70,32 | 0,96% | 2.976.559,00 |
| 20.06.2025 | 70,40 | 70,65 | 69,40 | 69,65 | -0,26% | 3.266.511,00 |
| 18.06.2025 | 69,61 | 70,58 | 69,53 | 69,83 | 0,33% | 1.833.465,00 |
| 17.06.2025 | 70,25 | 70,71 | 69,46 | 69,60 | -1,64% | 1.995.985,00 |
| 16.06.2025 | 70,43 | 71,26 | 70,14 | 70,76 | 1,92% | 1.956.665,00 |
| 13.06.2025 | 69,94 | 70,43 | 69,00 | 69,43 | -2,13% | 4.126.199,00 |
| 12.06.2025 | 70,70 | 71,23 | 70,26 | 70,94 | -0,50% | 1.939.788,00 |
| 11.06.2025 | 72,72 | 73,13 | 71,09 | 71,30 | -1,87% | 2.962.534,00 |
| 10.06.2025 | 73,00 | 73,41 | 70,80 | 72,66 | -0,75% | 3.779.980,00 |
| 09.06.2025 | 73,26 | 73,77 | 73,05 | 73,21 | 0,25% | 2.863.550,00 |
| 06.06.2025 | 72,84 | 73,55 | 72,71 | 73,03 | 1,77% | 2.118.238,00 |
| 05.06.2025 | 72,24 | 72,38 | 71,46 | 71,76 | -0,22% | 1.907.137,00 |
| 04.06.2025 | 72,32 | 72,51 | 71,88 | 71,92 | -0,30% | 1.992.861,00 |
| 03.06.2025 | 70,47 | 73,28 | 70,47 | 72,14 | 2,68% | 4.558.590,00 |
| 02.06.2025 | 69,74 | 70,39 | 68,58 | 70,26 | 0,10% | 3.215.504,00 |
| 30.05.2025 | 70,98 | 70,98 | 69,66 | 70,19 | -1,24% | 4.282.229,00 |
| 29.05.2025 | 72,01 | 72,04 | 70,60 | 71,07 | -0,62% | 2.427.695,00 |
| 28.05.2025 | 72,16 | 72,55 | 71,20 | 71,51 | 0,92% | 5.352.174,00 |
| 27.05.2025 | 70,56 | 70,87 | 69,97 | 70,86 | 1,71% | 5.326.916,00 |