75,800$
1,07%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 77,63 | 78,29 | 77,36 | 77,65 | 0,06% | 1.906.682,00 |
| 01.10.2024 | 79,13 | 79,37 | 77,43 | 77,60 | -1,69% | 2.061.657,00 |
| 30.09.2024 | 78,95 | 79,13 | 78,22 | 78,93 | -0,34% | 1.586.218,00 |
| 27.09.2024 | 79,06 | 79,88 | 78,79 | 79,20 | 0,79% | 1.787.333,00 |
| 26.09.2024 | 77,87 | 78,76 | 77,58 | 78,58 | 3,16% | 1.837.194,00 |
| 25.09.2024 | 77,64 | 77,76 | 76,04 | 76,17 | -1,42% | 1.005.015,00 |
| 24.09.2024 | 77,43 | 77,64 | 76,73 | 77,27 | 1,43% | 1.945.700,00 |
| 23.09.2024 | 76,75 | 77,15 | 75,78 | 76,18 | -0,21% | 1.285.899,00 |
| 20.09.2024 | 76,58 | 76,78 | 75,62 | 76,34 | -1,23% | 3.686.140,00 |
| 19.09.2024 | 77,00 | 77,68 | 76,10 | 77,29 | 2,09% | 3.156.907,00 |
| 18.09.2024 | 75,02 | 76,46 | 74,53 | 75,71 | 1,31% | 2.698.553,00 |
| 17.09.2024 | 74,03 | 74,88 | 73,85 | 74,73 | 1,37% | 1.900.585,00 |
| 16.09.2024 | 74,12 | 74,41 | 73,69 | 73,72 | 0,16% | 1.511.544,00 |
| 13.09.2024 | 73,66 | 74,17 | 73,42 | 73,60 | 0,27% | 1.652.676,00 |
| 12.09.2024 | 72,68 | 73,44 | 71,49 | 73,40 | 1,23% | 2.500.380,00 |
| 11.09.2024 | 72,09 | 72,63 | 70,23 | 72,51 | 0,55% | 3.083.525,00 |
| 10.09.2024 | 72,45 | 72,50 | 71,62 | 72,11 | -0,28% | 4.763.238,00 |
| 09.09.2024 | 71,39 | 72,84 | 70,99 | 72,31 | 2,32% | 4.668.280,00 |
| 06.09.2024 | 72,47 | 72,90 | 70,48 | 70,67 | -2,93% | 4.403.805,00 |
| 05.09.2024 | 72,52 | 73,66 | 72,21 | 72,80 | 1,55% | 5.883.966,00 |
| 04.09.2024 | 72,59 | 72,94 | 71,43 | 71,69 | -1,50% | 2.476.140,00 |
| 03.09.2024 | 74,05 | 74,12 | 72,29 | 72,78 | -2,18% | 2.496.331,00 |
| 30.08.2024 | 73,97 | 74,58 | 73,66 | 74,40 | 0,94% | 2.974.238,00 |
| 29.08.2024 | 73,51 | 74,48 | 73,13 | 73,71 | 0,92% | 994.299,00 |
| 28.08.2024 | 73,93 | 74,41 | 72,98 | 73,04 | -1,07% | 1.966.241,00 |
| 27.08.2024 | 73,24 | 73,91 | 73,10 | 73,83 | 0,64% | 1.703.889,00 |
| 26.08.2024 | 73,67 | 73,80 | 73,13 | 73,36 | -0,04% | 1.490.047,00 |
| 23.08.2024 | 72,89 | 73,57 | 72,52 | 73,39 | 1,33% | 1.270.335,00 |
| 22.08.2024 | 72,47 | 72,91 | 72,10 | 72,43 | 0,06% | 1.706.921,00 |
| 21.08.2024 | 70,80 | 72,42 | 70,79 | 72,39 | 2,81% | 2.282.510,00 |
| 20.08.2024 | 70,50 | 70,73 | 70,23 | 70,41 | -0,21% | 2.228.169,00 |
| 19.08.2024 | 69,84 | 71,05 | 69,37 | 70,56 | 1,41% | 2.524.625,00 |
| 16.08.2024 | 69,82 | 70,22 | 69,33 | 69,58 | -0,30% | 2.937.247,00 |
| 15.08.2024 | 69,75 | 70,10 | 69,17 | 69,79 | 1,54% | 1.803.819,00 |
| 14.08.2024 | 69,55 | 69,55 | 68,54 | 68,73 | -0,88% | 2.492.342,00 |
| 13.08.2024 | 68,67 | 69,54 | 67,94 | 69,34 | 1,48% | 1.423.663,00 |
| 12.08.2024 | 68,94 | 69,15 | 68,10 | 68,33 | -0,80% | 1.288.082,00 |
| 09.08.2024 | 68,75 | 69,03 | 67,72 | 68,88 | -0,01% | 1.714.617,00 |
| 08.08.2024 | 67,41 | 68,97 | 67,19 | 68,89 | 2,81% | 1.999.310,00 |
| 07.08.2024 | 68,45 | 69,31 | 66,92 | 67,01 | -1,06% | 1.745.373,00 |
| 06.08.2024 | 67,87 | 69,02 | 67,47 | 67,73 | 0,13% | 3.100.638,00 |
| 05.08.2024 | 66,80 | 68,68 | 66,15 | 67,64 | -1,17% | 3.502.883,00 |