55,026$
-0,08%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 55,10 | 55,10 | 54,38 | 55,00 | -0,13% | 4.750.446,00 |
| 17.09.2026 | 55,77 | 55,77 | 54,81 | 55,07 | -0,42% | 2.343.983,00 |
| 16.09.2026 | 56,48 | 56,48 | 54,74 | 55,30 | -2,04% | 2.395.069,00 |
| 15.09.2026 | 55,19 | 56,83 | 54,99 | 56,45 | 2,28% | 2.979.781,00 |
| 14.09.2026 | 55,34 | 55,34 | 54,27 | 55,19 | 0,91% | 1.826.006,00 |
| 11.09.2026 | 55,16 | 55,20 | 54,59 | 54,69 | 0,33% | 1.253.789,00 |
| 10.09.2026 | 55,45 | 55,47 | 54,13 | 54,51 | -2,33% | 1.497.078,00 |
| 09.09.2026 | 56,19 | 56,61 | 55,77 | 55,81 | -1,24% | 2.191.677,00 |
| 08.09.2026 | 56,52 | 57,04 | 56,24 | 56,51 | -0,76% | 2.206.063,00 |
| 04.09.2026 | 57,18 | 57,46 | 56,83 | 56,94 | -1,09% | 2.249.886,00 |
| 03.09.2026 | 57,19 | 57,66 | 56,71 | 57,57 | 1,71% | 2.963.785,00 |
| 02.09.2026 | 57,53 | 57,53 | 56,12 | 56,60 | -0,35% | 2.544.101,00 |
| 01.09.2026 | 58,67 | 59,01 | 56,69 | 56,80 | -3,47% | 4.225.711,00 |
| 31.08.2026 | 59,39 | 59,63 | 58,75 | 58,84 | -1,42% | 3.015.136,00 |
| 28.08.2026 | 60,23 | 60,64 | 59,19 | 59,69 | -0,38% | 1.545.760,00 |
| 27.08.2026 | 59,96 | 60,36 | 59,64 | 59,92 | -0,55% | 1.876.524,00 |
| 26.08.2026 | 59,70 | 60,80 | 59,70 | 60,25 | 1,26% | 1.681.310,00 |
| 25.08.2026 | 60,52 | 60,52 | 59,42 | 59,50 | -1,59% | 2.220.843,00 |
| 24.08.2026 | 60,29 | 60,68 | 60,15 | 60,46 | 0,63% | 1.915.115,00 |
| 21.08.2026 | 59,84 | 60,27 | 59,61 | 60,08 | 1,14% | 1.755.417,00 |
| 20.08.2026 | 58,57 | 59,60 | 58,57 | 59,40 | 0,85% | 2.344.924,00 |
| 19.08.2026 | 59,84 | 60,35 | 58,87 | 58,90 | -0,93% | 1.947.376,00 |
| 18.08.2026 | 60,78 | 61,15 | 59,40 | 59,45 | -1,96% | 1.882.619,00 |
| 17.08.2026 | 61,32 | 61,60 | 60,50 | 60,64 | -1,59% | 1.609.878,00 |
| 14.08.2026 | 61,69 | 61,85 | 61,43 | 61,62 | -0,31% | 1.717.947,00 |
| 13.08.2026 | 61,89 | 61,93 | 60,88 | 61,81 | 0,44% | 1.967.723,00 |
| 12.08.2026 | 61,47 | 61,68 | 60,88 | 61,54 | -0,23% | 1.397.085,00 |
| 11.08.2026 | 61,69 | 62,63 | 61,63 | 61,68 | -0,11% | 1.625.570,00 |
| 10.08.2026 | 62,07 | 62,07 | 61,03 | 61,75 | 0,06% | 2.021.108,00 |
| 07.08.2026 | 60,67 | 62,17 | 60,42 | 61,71 | 1,38% | 2.503.005,00 |
| 06.08.2026 | 61,50 | 61,95 | 60,80 | 60,87 | -0,77% | 2.275.139,00 |
| 05.08.2026 | 60,64 | 61,56 | 60,19 | 61,34 | 1,37% | 2.572.536,00 |
| 04.08.2026 | 59,64 | 60,70 | 59,22 | 60,51 | 1,77% | 3.078.344,00 |
| 03.08.2026 | 59,24 | 60,16 | 59,13 | 59,46 | 0,42% | 2.937.415,00 |
| 31.07.2026 | 58,16 | 59,41 | 57,61 | 59,21 | 1,25% | 3.560.251,00 |
| 30.07.2026 | 59,96 | 60,05 | 57,48 | 58,48 | -1,78% | 4.602.155,00 |
| 29.07.2026 | 62,25 | 62,75 | 58,22 | 59,54 | -7,10% | 6.906.787,00 |
| 28.07.2026 | 63,50 | 64,56 | 63,18 | 64,09 | 1,86% | 4.220.134,00 |
| 27.07.2026 | 62,50 | 63,12 | 62,18 | 62,92 | 0,98% | 2.472.416,00 |
| 24.07.2026 | 60,88 | 62,50 | 60,57 | 62,31 | 2,79% | 2.757.848,00 |
| 23.07.2026 | 60,40 | 61,03 | 58,27 | 60,62 | 0,61% | 3.673.108,00 |
| 22.07.2026 | 60,67 | 60,98 | 60,00 | 60,25 | -0,69% | 2.276.110,00 |
| 21.07.2026 | 61,20 | 61,54 | 60,55 | 60,67 | -0,52% | 2.496.445,00 |
| 20.07.2026 | 61,70 | 61,70 | 60,89 | 60,99 | -1,28% | 1.807.607,00 |
| 17.07.2026 | 61,93 | 63,06 | 61,59 | 61,78 | -1,07% | 2.804.196,00 |
| 16.07.2026 | 60,68 | 62,51 | 60,53 | 62,45 | 3,19% | 1.969.742,00 |
| 15.07.2026 | 60,42 | 61,38 | 60,14 | 60,52 | -0,26% | 2.234.355,00 |
| 14.07.2026 | 62,45 | 62,52 | 60,45 | 60,68 | -2,62% | 3.002.417,00 |
| 13.07.2026 | 62,35 | 62,87 | 61,90 | 62,31 | 0,18% | 2.209.714,00 |
| 10.07.2026 | 61,17 | 62,51 | 61,17 | 62,20 | 1,72% | 1.544.220,00 |
| 09.07.2026 | 61,43 | 61,66 | 60,85 | 61,15 | -0,20% | 2.462.216,00 |
| 08.07.2026 | 61,92 | 62,00 | 60,84 | 61,27 | -2,05% | 1.866.994,00 |
| 07.07.2026 | 63,63 | 63,67 | 62,32 | 62,55 | -1,65% | 2.079.603,00 |
| 06.07.2026 | 62,54 | 64,34 | 62,18 | 63,60 | 1,52% | 3.335.063,00 |
| 02.07.2026 | 62,08 | 62,75 | 61,72 | 62,65 | 1,38% | 3.354.724,00 |
| 01.07.2026 | 61,18 | 62,40 | 60,82 | 61,80 | 1,16% | 2.231.247,00 |
| 30.06.2026 | 60,43 | 61,35 | 60,12 | 61,09 | 0,69% | 2.851.334,00 |
| 29.06.2026 | 61,13 | 61,41 | 60,19 | 60,67 | -1,32% | 1.937.934,00 |
| 26.06.2026 | 61,63 | 61,73 | 61,01 | 61,48 | -0,40% | 3.560.317,00 |
| 25.06.2026 | 60,79 | 61,99 | 60,67 | 61,73 | 2,22% | 2.595.917,00 |
| 24.06.2026 | 60,94 | 61,09 | 59,73 | 60,39 | 0,08% | 3.329.473,00 |
| 23.06.2026 | 61,17 | 61,31 | 60,10 | 60,34 | -2,16% | 1.882.893,00 |
| 22.06.2026 | 61,06 | 62,10 | 60,68 | 61,67 | 1,19% | 2.562.850,00 |
| 19.06.2026 | 60,96 | 61,02 | 60,94 | 60,95 | -0,13% | - |
| 18.06.2026 | 61,40 | 61,40 | 60,39 | 61,03 | 0,58% | 5.619.629,00 |
| 17.06.2026 | 61,31 | 63,00 | 60,62 | 60,68 | -1,22% | 3.440.391,00 |
| 16.06.2026 | 60,53 | 61,52 | 60,00 | 61,43 | 1,91% | 2.653.433,00 |
| 15.06.2026 | 60,94 | 61,16 | 59,67 | 60,28 | 0,23% | 3.108.159,00 |
| 12.06.2026 | 59,63 | 60,81 | 59,62 | 60,14 | 0,50% | 2.171.897,00 |
| 11.06.2026 | 60,29 | 60,50 | 58,73 | 59,84 | -0,37% | 2.940.576,00 |
| 10.06.2026 | 62,59 | 63,40 | 59,97 | 60,06 | -4,33% | 3.104.537,00 |
| 09.06.2026 | 61,60 | 62,83 | 61,13 | 62,78 | 2,65% | 4.160.989,00 |
| 08.06.2026 | 60,70 | 61,44 | 60,44 | 61,16 | -0,20% | 3.014.809,00 |
| 05.06.2026 | 61,63 | 61,75 | 60,95 | 61,28 | -0,31% | 2.328.344,00 |
| 04.06.2026 | 61,12 | 61,71 | 60,46 | 61,47 | 1,44% | 3.340.195,00 |
| 03.06.2026 | 60,22 | 61,24 | 60,06 | 60,60 | 0,73% | 3.336.699,00 |
| 02.06.2026 | 58,74 | 60,32 | 58,63 | 60,16 | 2,45% | 5.343.022,00 |
| 01.06.2026 | 58,11 | 59,21 | 57,88 | 58,72 | 0,69% | 5.553.551,00 |
| 29.05.2026 | 58,55 | 59,47 | 58,18 | 58,32 | -1,44% | 7.965.904,00 |
| 28.05.2026 | 59,60 | 59,60 | 58,43 | 59,17 | -1,24% | 3.138.623,00 |
| 27.05.2026 | 60,46 | 60,68 | 59,78 | 59,91 | -0,68% | 1.839.821,00 |
| 26.05.2026 | 59,22 | 60,33 | 58,58 | 60,32 | 2,01% | 2.452.497,00 |
| 22.05.2026 | 58,86 | 59,46 | 58,58 | 59,13 | 0,19% | 2.052.187,00 |
| 21.05.2026 | 58,78 | 59,52 | 57,75 | 59,02 | -0,02% | 2.372.941,00 |
| 20.05.2026 | 58,13 | 59,16 | 57,38 | 59,03 | 1,43% | 3.489.519,00 |
| 19.05.2026 | 59,01 | 59,52 | 58,19 | 58,20 | -1,37% | 2.744.264,00 |
| 18.05.2026 | 58,94 | 59,54 | 58,72 | 59,01 | 0,49% | 2.340.426,00 |
| 15.05.2026 | 58,84 | 59,50 | 58,70 | 58,72 | -0,34% | 2.908.322,00 |
| 14.05.2026 | 59,81 | 60,10 | 58,40 | 58,92 | -0,84% | 3.450.017,00 |
| 13.05.2026 | 60,15 | 60,52 | 59,05 | 59,42 | -1,41% | 2.678.237,00 |
| 12.05.2026 | 60,59 | 60,67 | 59,46 | 60,27 | -0,07% | 2.262.993,00 |
| 11.05.2026 | 61,19 | 61,57 | 60,14 | 60,31 | -0,20% | 2.548.116,00 |
| 08.05.2026 | 60,88 | 61,12 | 60,34 | 60,43 | -0,77% | 2.769.475,00 |
| 07.05.2026 | 60,91 | 61,15 | 59,96 | 60,90 | 0,83% | 2.809.928,00 |
| 06.05.2026 | 61,20 | 61,50 | 59,88 | 60,40 | -0,48% | 4.219.469,00 |
| 05.05.2026 | 60,41 | 61,08 | 60,07 | 60,69 | 1,02% | 2.411.441,00 |
| 04.05.2026 | 59,19 | 61,16 | 59,19 | 60,08 | 1,78% | 3.166.727,00 |
| 01.05.2026 | 60,69 | 60,85 | 58,50 | 59,03 | -1,27% | 3.258.077,00 |
| 30.04.2026 | 62,11 | 62,81 | 57,80 | 59,79 | -3,17% | 7.359.439,00 |
| 29.04.2026 | 61,74 | 62,43 | 61,50 | 61,75 | -0,03% | 4.766.498,00 |