79,540$
-0,08%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 79,83 | 80,00 | 78,56 | 79,54 | -0,08% | 4.022.282,00 |
| 27.02.2025 | 80,00 | 80,86 | 79,56 | 79,60 | -0,39% | 2.172.814,00 |
| 26.02.2025 | 79,99 | 80,74 | 79,41 | 79,91 | 0,39% | 2.911.721,00 |
| 25.02.2025 | 79,75 | 80,64 | 78,72 | 79,60 | -0,62% | 4.186.907,00 |
| 24.02.2025 | 80,32 | 80,69 | 79,92 | 80,10 | 0,09% | 2.500.236,00 |
| 21.02.2025 | 81,79 | 81,86 | 79,71 | 80,03 | -2,21% | 2.881.848,00 |
| 20.02.2025 | 83,14 | 83,32 | 81,84 | 81,84 | -1,37% | 2.336.124,00 |
| 19.02.2025 | 81,60 | 83,14 | 81,59 | 82,98 | 1,49% | 2.894.339,00 |
| 18.02.2025 | 80,50 | 81,99 | 80,50 | 81,76 | 1,44% | 2.479.974,00 |
| 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% | 2.290.189,00 |
| 12.02.2025 | 78,99 | 80,21 | 78,97 | 80,17 | -0,01% | 1.890.507,00 |
| 11.02.2025 | 80,50 | 80,50 | 79,43 | 80,18 | -0,40% | 2.177.751,00 |
| 10.02.2025 | 80,28 | 81,14 | 79,74 | 80,50 | 1,78% | 3.581.877,00 |
| 07.02.2025 | 80,00 | 80,34 | 77,76 | 79,09 | -0,94% | 3.871.556,00 |
| 06.02.2025 | 79,56 | 79,88 | 79,02 | 79,84 | 0,44% | 3.493.706,00 |
| 05.02.2025 | 79,90 | 80,12 | 78,75 | 79,49 | -0,77% | 4.144.723,00 |
| 04.02.2025 | 80,35 | 80,66 | 79,85 | 80,11 | -0,16% | 1.954.253,00 |
| 03.02.2025 | 79,70 | 81,05 | 79,32 | 80,24 | -1,34% | 2.494.217,00 |
| 31.01.2025 | 81,64 | 82,50 | 81,25 | 81,33 | -0,37% | 1.856.775,00 |
| 30.01.2025 | 81,00 | 81,96 | 80,92 | 81,63 | 1,22% | 1.364.334,00 |
| 29.01.2025 | 80,08 | 80,92 | 80,05 | 80,65 | 0,32% | 1.716.631,00 |
| 28.01.2025 | 79,31 | 80,50 | 79,12 | 80,39 | 0,78% | 1.882.135,00 |
| 27.01.2025 | 79,96 | 80,52 | 79,10 | 79,77 | -0,93% | 2.439.377,00 |
| 24.01.2025 | 80,28 | 80,70 | 80,21 | 80,52 | 0,35% | 1.482.564,00 |
| 23.01.2025 | 80,33 | 80,68 | 79,69 | 80,24 | 0,05% | 2.208.360,00 |
| 22.01.2025 | 80,95 | 81,00 | 79,77 | 80,20 | -0,66% | 2.243.992,00 |
| 21.01.2025 | 79,90 | 80,83 | 79,49 | 80,73 | 2,31% | 2.312.255,00 |
| 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% | 2.359.957,00 |
| 15.01.2025 | 78,50 | 78,50 | 77,34 | 77,88 | 0,69% | 2.748.072,00 |
| 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% | 2.128.207,00 |
| 10.01.2025 | 75,91 | 75,99 | 74,78 | 75,28 | -1,92% | 2.425.972,00 |
| 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% | 2.444.120,00 |
| 06.01.2025 | 76,15 | 76,92 | 75,90 | 76,52 | 0,82% | 2.782.274,00 |
| 03.01.2025 | 74,35 | 75,99 | 74,35 | 75,90 | 2,00% | 1.695.933,00 |
| 02.01.2025 | 75,54 | 75,69 | 74,28 | 74,41 | -0,79% | 1.851.608,00 |
| 31.12.2024 | 75,32 | 75,85 | 74,82 | 75,00 | -0,05% | 1.227.969,00 |
| 30.12.2024 | 74,71 | 75,24 | 74,05 | 75,04 | -0,81% | 1.701.677,00 |
| 27.12.2024 | 75,58 | 76,13 | 75,20 | 75,65 | -0,20% | 2.332.828,00 |
| 26.12.2024 | 74,87 | 75,90 | 74,53 | 75,80 | 1,07% | 1.968.737,00 |
| 24.12.2024 | 74,43 | 75,12 | 74,25 | 75,00 | 0,73% | 654.960,00 |
| 23.12.2024 | 74,04 | 74,79 | 73,58 | 74,46 | 0,01% | 2.996.524,00 |
| 20.12.2024 | 73,00 | 74,54 | 72,91 | 74,45 | 1,65% | 7.885.162,00 |
| 19.12.2024 | 73,83 | 74,44 | 72,73 | 73,24 | -0,57% | 2.916.264,00 |
| 18.12.2024 | 75,86 | 76,20 | 73,63 | 73,66 | -2,73% | 3.759.579,00 |
| 17.12.2024 | 76,37 | 77,23 | 75,49 | 75,73 | -1,46% | 2.941.624,00 |
| 16.12.2024 | 77,34 | 77,34 | 76,48 | 76,85 | -0,01% | 2.034.152,00 |
| 13.12.2024 | 76,96 | 76,96 | 76,06 | 76,86 | 0,04% | 1.955.052,00 |
| 12.12.2024 | 78,39 | 78,53 | 76,54 | 76,83 | -1,85% | 2.221.545,00 |
| 11.12.2024 | 78,78 | 78,89 | 77,90 | 78,28 | -0,05% | 1.371.977,00 |
| 10.12.2024 | 78,26 | 78,86 | 77,15 | 78,32 | -0,17% | 1.391.848,00 |
| 09.12.2024 | 78,61 | 79,28 | 78,39 | 78,45 | -0,56% | 2.436.248,00 |
| 06.12.2024 | 79,32 | 79,73 | 78,53 | 78,89 | -0,32% | 2.957.382,00 |
| 05.12.2024 | 78,84 | 79,20 | 78,59 | 79,14 | 0,39% | 1.728.729,00 |
| 04.12.2024 | 78,25 | 79,08 | 78,25 | 78,83 | 0,33% | 1.246.394,00 |
| 03.12.2024 | 78,45 | 78,96 | 77,74 | 78,57 | -0,49% | 2.061.022,00 |
| 02.12.2024 | 79,28 | 79,42 | 78,34 | 78,96 | -0,47% | 1.945.714,00 |
| 29.11.2024 | 79,55 | 79,80 | 79,23 | 79,33 | -0,09% | 1.234.827,00 |
| 27.11.2024 | 79,11 | 79,75 | 78,98 | 79,40 | 0,56% | 1.754.270,00 |
| 26.11.2024 | 79,32 | 79,42 | 78,48 | 78,96 | -0,90% | 2.564.481,00 |
| 25.11.2024 | 79,00 | 80,16 | 78,61 | 79,68 | 1,61% | 3.561.408,00 |
| 22.11.2024 | 77,00 | 78,59 | 76,98 | 78,42 | 3,52% | 2.936.988,00 |
| 20.11.2024 | 74,78 | 75,77 | 74,58 | 75,75 | 1,68% | 3.280.200,00 |
| 19.11.2024 | 73,88 | 74,77 | 73,81 | 74,50 | -0,15% | 2.288.484,00 |
| 18.11.2024 | 74,44 | 74,89 | 74,14 | 74,61 | -0,28% | 2.277.607,00 |
| 15.11.2024 | 75,03 | 75,57 | 74,56 | 74,82 | -1,04% | 3.440.691,00 |
| 14.11.2024 | 75,95 | 76,57 | 75,60 | 75,61 | -0,76% | 3.067.573,00 |
| 13.11.2024 | 74,91 | 76,66 | 74,84 | 76,19 | 1,52% | 2.662.779,00 |
| 12.11.2024 | 76,20 | 76,52 | 74,67 | 75,05 | -1,46% | 2.421.818,00 |
| 11.11.2024 | 75,43 | 76,71 | 75,42 | 76,16 | 1,28% | 3.318.155,00 |
| 08.11.2024 | 73,87 | 75,30 | 73,77 | 75,20 | 1,61% | 3.640.341,00 |
| 07.11.2024 | 74,15 | 74,42 | 73,30 | 74,01 | -0,38% | 3.697.649,00 |
| 06.11.2024 | 73,54 | 74,53 | 73,04 | 74,29 | 4,06% | 4.272.937,00 |
| 05.11.2024 | 71,17 | 72,10 | 71,00 | 71,39 | 0,32% | 3.663.193,00 |
| 04.11.2024 | 71,37 | 71,74 | 70,81 | 71,16 | -0,25% | 3.313.345,00 |
| 01.11.2024 | 71,40 | 72,18 | 71,19 | 71,34 | -0,13% | 3.333.953,00 |
| 31.10.2024 | 71,86 | 72,57 | 71,25 | 71,43 | -0,92% | 3.174.400,00 |
| 30.10.2024 | 73,24 | 74,48 | 71,91 | 72,09 | -3,36% | 3.715.084,00 |
| 29.10.2024 | 74,89 | 75,22 | 74,10 | 74,60 | -0,75% | 3.776.192,00 |
| 28.10.2024 | 75,41 | 75,93 | 74,96 | 75,16 | 0,25% | 2.519.594,00 |
| 25.10.2024 | 75,69 | 75,76 | 74,37 | 74,97 | -0,07% | 2.713.123,00 |
| 24.10.2024 | 75,67 | 75,73 | 74,94 | 75,02 | -0,65% | 2.303.751,00 |
| 23.10.2024 | 75,57 | 76,11 | 75,03 | 75,51 | -0,46% | 4.862.088,00 |
| 22.10.2024 | 76,83 | 76,92 | 75,78 | 75,86 | -1,63% | 1.991.885,00 |
| 21.10.2024 | 77,40 | 77,74 | 76,64 | 77,12 | -0,45% | 1.686.714,00 |
| 18.10.2024 | 77,60 | 77,66 | 76,91 | 77,47 | 0,26% | 3.078.419,00 |
| 17.10.2024 | 77,56 | 77,69 | 76,76 | 77,27 | 0,05% | 1.712.812,00 |
| 16.10.2024 | 77,45 | 77,93 | 77,13 | 77,23 | -0,09% | 1.303.819,00 |
| 15.10.2024 | 78,69 | 79,18 | 77,16 | 77,30 | -1,47% | 2.529.714,00 |
| 14.10.2024 | 78,10 | 78,48 | 77,52 | 78,45 | 0,55% | 1.673.484,00 |
| 11.10.2024 | 77,27 | 78,56 | 77,24 | 78,02 | 1,01% | 1.286.861,00 |
| 10.10.2024 | 77,46 | 77,66 | 76,83 | 77,24 | 0,55% | 1.613.762,00 |
| 09.10.2024 | 76,52 | 77,13 | 76,31 | 76,82 | 0,50% | 872.022,00 |
| 08.10.2024 | 76,11 | 76,70 | 75,83 | 76,44 | 0,16% | 1.355.844,00 |
| 07.10.2024 | 76,12 | 76,97 | 75,92 | 76,32 | -0,77% | 1.719.809,00 |
| 04.10.2024 | 77,89 | 77,92 | 76,50 | 76,91 | 0,22% | 1.569.363,00 |
| 03.10.2024 | 77,11 | 77,34 | 76,48 | 76,74 | -1,17% | 1.394.002,00 |