54,905$
-2,50%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 55,73 | 56,45 | 54,31 | 54,89 | -2,52% | 6.102.012,00 |
| 11.03.2026 | 55,76 | 56,55 | 55,31 | 56,31 | 0,88% | 3.074.707,00 |
| 10.03.2026 | 56,57 | 56,66 | 55,69 | 55,82 | -0,94% | 217.436,00 |
| 09.03.2026 | 56,43 | 56,92 | 55,41 | 56,35 | -1,81% | 4.666.052,00 |
| 06.03.2026 | 57,25 | 57,40 | 55,60 | 57,39 | -1,10% | 4.412.988,00 |
| 05.03.2026 | 57,50 | 58,22 | 57,01 | 58,03 | 0,05% | 4.120.582,00 |
| 04.03.2026 | 58,19 | 58,40 | 57,58 | 58,00 | -0,05% | 1.900.867,00 |
| 03.03.2026 | 57,62 | 58,49 | 56,82 | 58,03 | -0,94% | 2.580.963,00 |
| 02.03.2026 | 58,43 | 58,92 | 57,94 | 58,58 | -1,05% | 2.501.210,00 |
| 27.02.2026 | 59,12 | 59,72 | 58,35 | 59,20 | -1,00% | 4.962.708,00 |
| 26.02.2026 | 58,72 | 60,37 | 58,39 | 59,80 | 2,54% | 4.305.980,00 |
| 25.02.2026 | 57,82 | 58,66 | 57,21 | 58,32 | 1,11% | 2.983.296,00 |
| 24.02.2026 | 57,29 | 58,79 | 57,18 | 57,68 | 0,87% | 2.498.749,00 |
| 23.02.2026 | 58,10 | 58,53 | 56,49 | 57,18 | -1,89% | 3.530.573,00 |
| 20.02.2026 | 57,65 | 58,77 | 57,44 | 58,28 | 0,73% | 2.946.920,00 |
| 19.02.2026 | 57,98 | 58,46 | 57,48 | 57,86 | -0,81% | 2.361.226,00 |
| 18.02.2026 | 56,99 | 58,79 | 56,79 | 58,33 | 2,68% | 3.760.942,00 |
| 17.02.2026 | 57,00 | 57,65 | 56,28 | 56,81 | -0,16% | 4.195.154,00 |
| 13.02.2026 | 56,10 | 57,37 | 56,03 | 56,90 | 1,61% | 5.692.030,00 |
| 12.02.2026 | 59,00 | 59,67 | 54,97 | 56,00 | -4,62% | 12.572.709,00 |
| 11.02.2026 | 62,00 | 62,42 | 57,71 | 58,71 | -5,18% | 8.939.553,00 |
| 10.02.2026 | 60,80 | 61,96 | 60,58 | 61,92 | 2,01% | 3.182.199,00 |
| 09.02.2026 | 60,14 | 60,72 | 59,69 | 60,70 | 0,96% | 3.345.454,00 |
| 06.02.2026 | 61,00 | 61,00 | 58,44 | 60,12 | -0,13% | 6.733.570,00 |
| 05.02.2026 | 60,73 | 61,15 | 58,56 | 60,20 | 0,12% | 5.890.183,00 |
| 04.02.2026 | 54,50 | 61,15 | 54,50 | 60,13 | 10,63% | 12.979.227,00 |
| 03.02.2026 | 53,87 | 54,74 | 53,13 | 54,35 | 1,21% | 5.669.636,00 |
| 02.02.2026 | 52,75 | 53,90 | 52,75 | 53,70 | 1,69% | 3.170.066,00 |
| 30.01.2026 | 52,78 | 53,29 | 52,43 | 52,81 | -0,51% | 4.329.982,00 |
| 29.01.2026 | 53,35 | 53,71 | 52,53 | 53,08 | 0,53% | 2.670.629,00 |
| 28.01.2026 | 53,12 | 53,53 | 52,79 | 52,80 | -0,66% | 2.910.293,00 |
| 27.01.2026 | 54,65 | 54,65 | 53,08 | 53,15 | -2,92% | 4.674.498,00 |
| 26.01.2026 | 54,78 | 55,13 | 54,47 | 54,75 | 0,29% | 2.135.338,00 |
| 23.01.2026 | 54,60 | 54,80 | 53,93 | 54,59 | -0,24% | 3.540.818,00 |
| 22.01.2026 | 54,93 | 55,08 | 54,36 | 54,72 | 0,51% | 2.076.550,00 |
| 21.01.2026 | 53,23 | 54,94 | 52,74 | 54,44 | 3,30% | 4.564.575,00 |
| 20.01.2026 | 54,37 | 54,59 | 52,63 | 52,70 | -3,26% | 3.501.852,00 |
| 19.01.2026 | 54,33 | 54,48 | 54,14 | 54,48 | -0,88% | - |
| 16.01.2026 | 54,78 | 55,19 | 54,35 | 54,96 | -0,99% | 3.207.910,00 |
| 15.01.2026 | 55,98 | 56,03 | 55,32 | 55,51 | -0,45% | 2.666.013,00 |
| 14.01.2026 | 54,78 | 55,77 | 54,70 | 55,76 | 1,98% | 2.827.840,00 |
| 13.01.2026 | 55,74 | 55,91 | 54,13 | 54,68 | -1,50% | 3.532.595,00 |
| 12.01.2026 | 54,86 | 55,64 | 54,66 | 55,51 | 0,93% | 2.345.907,00 |
| 09.01.2026 | 55,32 | 55,65 | 54,27 | 55,00 | -0,38% | 2.916.703,00 |
| 08.01.2026 | 54,02 | 55,89 | 53,88 | 55,21 | 1,98% | 3.738.545,00 |
| 07.01.2026 | 54,86 | 55,63 | 54,09 | 54,14 | -2,36% | 2.790.375,00 |
| 06.01.2026 | 53,55 | 55,56 | 53,41 | 55,45 | 3,05% | 5.326.372,00 |
| 05.01.2026 | 54,73 | 55,05 | 52,65 | 53,81 | -2,85% | 6.408.428,00 |
| 02.01.2026 | 55,41 | 55,70 | 55,00 | 55,39 | 0,33% | 2.691.249,00 |
| 31.12.2025 | 55,94 | 56,12 | 55,18 | 55,21 | -1,30% | 1.612.545,00 |
| 30.12.2025 | 56,08 | 56,19 | 55,89 | 55,94 | -0,37% | 2.053.377,00 |
| 29.12.2025 | 55,59 | 56,18 | 55,47 | 56,15 | 0,83% | 2.428.797,00 |
| 26.12.2025 | 55,40 | 55,74 | 55,39 | 55,69 | 0,41% | 1.380.192,00 |
| 24.12.2025 | 55,50 | 55,74 | 55,44 | 55,46 | -0,32% | 972.566,00 |
| 23.12.2025 | 55,67 | 55,91 | 55,29 | 55,64 | -0,07% | 1.612.563,00 |
| 22.12.2025 | 54,99 | 55,77 | 54,78 | 55,68 | 1,40% | 2.596.285,00 |
| 19.12.2025 | 54,44 | 55,01 | 54,44 | 54,91 | 0,44% | 11.668.996,00 |
| 18.12.2025 | 55,28 | 55,67 | 54,48 | 54,67 | -1,03% | 3.476.997,00 |
| 17.12.2025 | 54,58 | 55,73 | 54,47 | 55,24 | 1,06% | 3.799.809,00 |
| 16.12.2025 | 55,39 | 55,67 | 54,57 | 54,66 | -1,25% | 2.821.764,00 |
| 15.12.2025 | 55,33 | 55,48 | 54,76 | 55,35 | 0,76% | 3.361.322,00 |
| 12.12.2025 | 55,61 | 55,75 | 54,69 | 54,93 | -0,96% | 3.049.399,00 |
| 11.12.2025 | 54,78 | 55,53 | 54,64 | 55,46 | 1,20% | 2.410.366,00 |
| 10.12.2025 | 53,84 | 55,04 | 53,66 | 54,80 | 2,11% | 2.082.295,00 |
| 09.12.2025 | 54,03 | 54,38 | 53,62 | 53,67 | -0,85% | 2.106.536,00 |
| 08.12.2025 | 53,60 | 54,15 | 53,38 | 54,13 | 0,71% | 3.626.891,00 |
| 05.12.2025 | 53,30 | 54,09 | 53,13 | 53,75 | 0,69% | 2.454.571,00 |
| 04.12.2025 | 53,27 | 53,82 | 53,10 | 53,38 | -0,13% | 2.569.880,00 |
| 03.12.2025 | 53,10 | 53,60 | 53,05 | 53,45 | 0,58% | 2.063.477,00 |
| 02.12.2025 | 52,97 | 53,36 | 52,57 | 53,14 | 0,70% | 1.911.344,00 |
| 01.12.2025 | 53,10 | 53,52 | 52,74 | 52,77 | -1,33% | 2.433.753,00 |
| 28.11.2025 | 53,24 | 53,54 | 53,01 | 53,48 | 0,47% | 1.317.176,00 |
| 26.11.2025 | 53,11 | 53,55 | 53,00 | 53,23 | -0,09% | 2.171.944,00 |
| 25.11.2025 | 52,95 | 53,53 | 52,70 | 53,28 | 1,56% | 3.134.449,00 |
| 24.11.2025 | 52,94 | 53,15 | 52,45 | 52,46 | -0,68% | 3.994.304,00 |
| 21.11.2025 | 50,99 | 53,33 | 50,92 | 52,82 | 3,89% | 4.149.586,00 |
| 20.11.2025 | 50,91 | 51,66 | 50,37 | 50,84 | 0,83% | 3.644.528,00 |
| 19.11.2025 | 50,37 | 50,99 | 50,09 | 50,42 | 0,08% | 2.714.231,00 |
| 18.11.2025 | 50,27 | 50,81 | 50,10 | 50,38 | -0,28% | 2.636.013,00 |
| 17.11.2025 | 51,65 | 51,83 | 50,44 | 50,52 | -2,07% | 4.246.104,00 |
| 14.11.2025 | 51,75 | 51,97 | 51,47 | 51,59 | -0,71% | 4.472.981,00 |
| 13.11.2025 | 51,94 | 52,66 | 51,87 | 51,96 | -0,13% | 3.904.451,00 |
| 12.11.2025 | 51,80 | 52,53 | 51,80 | 52,03 | 0,29% | 2.892.631,00 |
| 11.11.2025 | 51,33 | 51,91 | 51,10 | 51,88 | 1,07% | 2.212.074,00 |
| 10.11.2025 | 51,45 | 51,58 | 50,87 | 51,33 | 0,20% | 2.524.041,00 |
| 07.11.2025 | 50,76 | 51,54 | 49,99 | 51,23 | 0,29% | 3.260.199,00 |
| 06.11.2025 | 50,64 | 51,36 | 50,52 | 51,08 | 1,69% | 3.639.666,00 |
| 05.11.2025 | 50,28 | 50,94 | 50,06 | 50,23 | -0,22% | 2.850.346,00 |
| 04.11.2025 | 49,89 | 50,39 | 49,63 | 50,34 | 0,48% | 2.564.198,00 |
| 03.11.2025 | 50,16 | 50,16 | 49,03 | 50,10 | -0,48% | 3.365.692,00 |
| 31.10.2025 | 50,86 | 50,97 | 49,95 | 50,34 | -1,78% | 3.578.922,00 |
| 30.10.2025 | 50,71 | 52,83 | 50,24 | 51,25 | 1,81% | 4.907.940,00 |
| 29.10.2025 | 54,92 | 55,93 | 49,77 | 50,34 | 2,40% | 9.478.977,00 |
| 28.10.2025 | 49,53 | 49,58 | 48,98 | 49,16 | -0,63% | 4.205.490,00 |
| 27.10.2025 | 49,75 | 49,95 | 49,26 | 49,47 | 0,00% | 2.263.939,00 |
| 24.10.2025 | 49,93 | 50,05 | 49,16 | 49,47 | -0,27% | 1.678.845,00 |
| 23.10.2025 | 49,11 | 49,61 | 49,06 | 49,61 | 1,07% | - |
| 22.10.2025 | 49,74 | 49,94 | 49,00 | 49,08 | -1,41% | 1.966.704,00 |
| 21.10.2025 | 49,17 | 50,16 | 49,11 | 49,78 | 1,01% | 1.503.485,00 |
| 20.10.2025 | 48,97 | 49,50 | 48,77 | 49,28 | 1,42% | 1.504.184,00 |