60,445$
-0,26%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2026 | 62,18 | 62,23 | 61,18 | 61,77 | -0,39% | 3.177.633,00 |
| 27.04.2026 | 61,17 | 62,28 | 61,12 | 62,01 | 1,51% | 4.558.230,00 |
| 24.04.2026 | 60,99 | 61,56 | 60,65 | 61,09 | -0,03% | 2.850.242,00 |
| 23.04.2026 | 60,97 | 61,40 | 60,49 | 61,11 | 0,41% | 2.324.868,00 |
| 22.04.2026 | 61,41 | 61,74 | 60,44 | 60,86 | -0,28% | 2.591.421,00 |
| 21.04.2026 | 60,47 | 61,71 | 60,47 | 61,03 | 0,10% | 2.661.063,00 |
| 20.04.2026 | 60,25 | 61,03 | 60,04 | 60,97 | 0,74% | 2.152.220,00 |
| 17.04.2026 | 59,98 | 61,16 | 59,74 | 60,52 | 1,46% | 3.741.128,00 |
| 16.04.2026 | 59,35 | 60,21 | 59,34 | 59,65 | 0,47% | 2.845.815,00 |
| 15.04.2026 | 59,63 | 59,77 | 58,72 | 59,37 | -0,57% | 2.236.456,00 |
| 14.04.2026 | 58,54 | 60,31 | 58,54 | 59,71 | -0,18% | 2.394.592,00 |
| 13.04.2026 | 58,12 | 60,02 | 58,12 | 59,82 | 2,50% | 3.557.662,00 |
| 10.04.2026 | 60,30 | 60,50 | 57,95 | 58,36 | -3,10% | 3.795.888,00 |
| 09.04.2026 | 59,10 | 60,65 | 58,93 | 60,23 | 1,43% | 2.877.462,00 |
| 08.04.2026 | 58,04 | 59,43 | 57,92 | 59,38 | 4,41% | 2.805.449,00 |
| 07.04.2026 | 56,56 | 57,20 | 56,39 | 56,87 | 0,28% | 2.171.866,00 |
| 06.04.2026 | 55,88 | 56,79 | 55,71 | 56,71 | 1,12% | 2.133.168,00 |
| 02.04.2026 | 55,28 | 56,61 | 54,77 | 56,08 | 0,32% | 1.927.736,00 |
| 01.04.2026 | 55,53 | 56,17 | 55,27 | 55,90 | 1,12% | 2.498.140,00 |
| 31.03.2026 | 54,50 | 55,91 | 54,20 | 55,28 | 3,10% | 2.341.312,00 |
| 30.03.2026 | 54,54 | 54,70 | 53,48 | 53,62 | -0,56% | 1.845.038,00 |
| 27.03.2026 | 54,60 | 54,60 | 53,81 | 53,92 | -1,62% | 1.804.411,00 |
| 26.03.2026 | 54,42 | 55,41 | 54,37 | 54,81 | 0,05% | 1.959.603,00 |
| 25.03.2026 | 55,83 | 55,83 | 53,86 | 54,78 | -0,22% | 2.011.059,00 |
| 24.03.2026 | 54,77 | 55,44 | 54,49 | 54,90 | -0,88% | 2.757.907,00 |
| 23.03.2026 | 56,27 | 56,78 | 55,32 | 55,39 | 0,31% | 2.649.673,00 |
| 20.03.2026 | 55,85 | 56,14 | 54,73 | 55,22 | -0,59% | 4.696.298,00 |
| 19.03.2026 | 54,42 | 55,87 | 54,05 | 55,55 | 1,29% | 4.136.875,00 |
| 18.03.2026 | 55,38 | 55,69 | 54,51 | 54,84 | -1,79% | 3.972.497,00 |
| 17.03.2026 | 54,13 | 56,36 | 53,57 | 55,84 | 3,87% | 4.912.078,00 |
| 16.03.2026 | 54,41 | 54,79 | 53,73 | 53,76 | -0,94% | 3.269.668,00 |
| 13.03.2026 | 54,51 | 55,41 | 54,01 | 54,27 | -1,13% | 2.678.135,00 |
| 12.03.2026 | 55,74 | 56,45 | 54,31 | 54,89 | -2,52% | 6.102.013,00 |
| 11.03.2026 | 55,76 | 56,55 | 55,31 | 56,31 | 0,88% | 3.074.708,00 |
| 10.03.2026 | 56,57 | 56,66 | 55,69 | 55,82 | -0,94% | 2.505.807,00 |
| 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 |