65,230$
-0,93%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 65,84 | 67,03 | 64,55 | 65,23 | -0,93% | 4.903.017,00 |
| 29.10.2026 | 64,75 | 65,87 | 64,09 | 65,84 | 2,70% | 3.765.355,00 |
| 28.10.2026 | 65,35 | 67,03 | 63,19 | 64,11 | 4,04% | 6.333.772,00 |
| 27.10.2026 | 60,91 | 61,73 | 60,35 | 61,62 | 1,38% | 3.926.867,00 |
| 26.10.2026 | 60,67 | 61,02 | 59,82 | 60,78 | 0,88% | 2.960.857,00 |
| 23.10.2026 | 59,64 | 60,94 | 59,64 | 60,25 | 0,33% | 3.361.667,00 |
| 22.10.2026 | 58,33 | 60,12 | 57,32 | 60,05 | 2,40% | 2.817.756,00 |
| 21.10.2026 | 58,55 | 58,88 | 58,27 | 58,64 | 0,48% | 2.280.621,00 |
| 20.10.2026 | 57,46 | 58,65 | 57,44 | 58,36 | 1,53% | 2.086.742,00 |
| 19.10.2026 | 57,78 | 57,98 | 57,29 | 57,48 | -0,54% | 1.181.069,00 |
| 16.10.2026 | 57,97 | 58,54 | 57,26 | 57,79 | 0,02% | 1.301.672,00 |
| 15.10.2026 | 57,57 | 58,11 | 56,87 | 57,78 | 0,94% | 1.988.409,00 |
| 14.10.2026 | 57,79 | 58,08 | 57,08 | 57,24 | -1,43% | 2.129.605,00 |
| 13.10.2026 | 57,68 | 58,09 | 56,95 | 58,07 | 1,22% | 1.897.970,00 |
| 12.10.2026 | 57,26 | 58,00 | 57,10 | 57,37 | 0,19% | 1.056.806,00 |
| 09.10.2026 | 57,01 | 57,29 | 56,43 | 57,26 | 1,49% | 1.582.621,00 |
| 08.10.2026 | 56,36 | 56,65 | 55,57 | 56,42 | -0,18% | 2.187.202,00 |
| 07.10.2026 | 57,54 | 57,59 | 56,06 | 56,52 | -2,37% | 1.773.097,00 |
| 06.10.2026 | 57,67 | 58,28 | 57,55 | 57,89 | 0,89% | 2.452.098,00 |
| 05.10.2026 | 57,35 | 57,92 | 56,98 | 57,38 | -0,16% | 3.652.799,00 |
| 02.10.2026 | 56,35 | 57,69 | 56,06 | 57,47 | 2,92% | 2.581.623,00 |
| 01.10.2026 | 54,81 | 55,92 | 54,64 | 55,84 | 1,88% | 2.153.775,00 |
| 30.09.2026 | 55,51 | 55,51 | 54,81 | 54,81 | -1,08% | 2.056.701,00 |
| 29.09.2026 | 55,56 | 55,76 | 54,76 | 55,41 | -0,63% | 1.565.012,00 |
| 28.09.2026 | 55,60 | 55,89 | 55,12 | 55,76 | -0,59% | 1.829.515,00 |
| 25.09.2026 | 55,45 | 56,44 | 55,41 | 56,09 | 1,17% | 1.685.568,00 |
| 24.09.2026 | 56,14 | 56,29 | 55,32 | 55,44 | -1,46% | 2.198.250,00 |
| 23.09.2026 | 55,68 | 56,41 | 55,59 | 56,26 | 0,55% | 1.580.166,00 |
| 22.09.2026 | 55,81 | 56,11 | 55,32 | 55,95 | 1,56% | 1.638.100,00 |
| 21.09.2026 | 55,18 | 55,56 | 54,85 | 55,09 | 0,16% | 1.616.200,00 |
| 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% | 2.258.711,00 |
| 16.09.2026 | 56,48 | 56,48 | 54,74 | 55,30 | -2,04% | 2.347.885,00 |
| 15.09.2026 | 55,19 | 56,83 | 54,99 | 56,45 | 2,28% | 2.943.638,00 |
| 14.09.2026 | 55,34 | 55,34 | 54,27 | 55,19 | 0,91% | 1.807.006,00 |
| 11.09.2026 | 55,16 | 55,20 | 54,59 | 54,69 | 0,33% | 1.226.682,00 |
| 10.09.2026 | 55,45 | 55,47 | 54,13 | 54,51 | -2,33% | 1.466.334,00 |
| 09.09.2026 | 56,19 | 56,61 | 55,77 | 55,81 | -1,24% | 2.183.314,00 |
| 08.09.2026 | 56,52 | 57,04 | 56,24 | 56,51 | -0,76% | 2.054.805,00 |
| 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% | 2.727.454,00 |
| 02.09.2026 | 57,53 | 57,53 | 56,12 | 56,60 | -0,35% | 2.490.067,00 |
| 01.09.2026 | 58,67 | 59,01 | 56,69 | 56,80 | -3,47% | 4.163.288,00 |
| 31.08.2026 | 59,39 | 59,63 | 58,75 | 58,84 | -1,42% | 2.948.316,00 |
| 28.08.2026 | 60,23 | 60,64 | 59,19 | 59,69 | -0,38% | 1.540.681,00 |
| 27.08.2026 | 59,96 | 60,36 | 59,64 | 59,92 | -0,55% | 1.861.882,00 |
| 26.08.2026 | 59,70 | 60,80 | 59,70 | 60,25 | 1,26% | 1.662.055,00 |
| 25.08.2026 | 60,52 | 60,52 | 59,42 | 59,50 | -1,59% | 2.169.836,00 |
| 24.08.2026 | 60,29 | 60,68 | 60,15 | 60,46 | 0,63% | 1.869.035,00 |
| 21.08.2026 | 59,84 | 60,27 | 59,61 | 60,08 | 1,14% | 1.739.271,00 |
| 20.08.2026 | 58,57 | 59,60 | 58,57 | 59,40 | 0,85% | 2.328.471,00 |
| 19.08.2026 | 59,84 | 60,35 | 58,87 | 58,90 | -0,93% | 1.925.619,00 |
| 18.08.2026 | 60,78 | 61,15 | 59,40 | 59,45 | -1,96% | 1.845.846,00 |
| 17.08.2026 | 61,32 | 61,60 | 60,50 | 60,64 | -1,59% | 1.601.351,00 |
| 14.08.2026 | 61,69 | 61,85 | 61,43 | 61,62 | -0,31% | 1.697.471,00 |
| 13.08.2026 | 61,89 | 61,93 | 60,88 | 61,81 | 0,44% | 1.939.497,00 |
| 12.08.2026 | 61,47 | 61,68 | 60,88 | 61,54 | -0,23% | 1.393.971,00 |
| 11.08.2026 | 61,69 | 62,63 | 61,63 | 61,68 | -0,11% | 1.596.530,00 |
| 10.08.2026 | 62,07 | 62,07 | 61,03 | 61,75 | 0,06% | 1.951.043,00 |
| 07.08.2026 | 60,67 | 62,17 | 60,42 | 61,71 | 1,38% | 2.120.052,00 |
| 06.08.2026 | 61,50 | 61,95 | 60,80 | 60,87 | -0,77% | 1.887.457,00 |
| 05.08.2026 | 60,64 | 61,56 | 60,19 | 61,34 | 1,37% | 2.302.654,00 |
| 04.08.2026 | 59,64 | 60,70 | 59,22 | 60,51 | 1,77% | 2.739.486,00 |
| 03.08.2026 | 59,24 | 60,16 | 59,13 | 59,46 | 0,42% | 2.865.006,00 |
| 31.07.2026 | 58,16 | 59,41 | 57,61 | 59,21 | 1,25% | 3.521.772,00 |
| 30.07.2026 | 59,96 | 60,05 | 57,48 | 58,48 | -1,78% | 4.498.761,00 |
| 29.07.2026 | 62,25 | 62,75 | 58,22 | 59,54 | -7,10% | 6.800.461,00 |
| 28.07.2026 | 63,50 | 64,56 | 63,18 | 64,09 | 1,86% | 4.119.110,00 |
| 27.07.2026 | 62,50 | 63,12 | 62,18 | 62,92 | 0,98% | 2.411.024,00 |
| 24.07.2026 | 60,88 | 62,50 | 60,57 | 62,31 | 2,79% | 2.723.269,00 |
| 23.07.2026 | 60,40 | 61,03 | 58,27 | 60,62 | 0,61% | 3.615.000,00 |
| 22.07.2026 | 60,67 | 60,98 | 60,00 | 60,25 | -0,69% | 2.248.648,00 |
| 21.07.2026 | 61,20 | 61,54 | 60,55 | 60,67 | -0,52% | 2.131.699,00 |
| 20.07.2026 | 61,70 | 61,70 | 60,89 | 60,99 | -1,28% | 1.794.148,00 |
| 17.07.2026 | 61,93 | 63,06 | 61,59 | 61,78 | -1,07% | 2.417.580,00 |
| 16.07.2026 | 60,68 | 62,51 | 60,53 | 62,45 | 3,19% | 1.943.162,00 |
| 15.07.2026 | 60,42 | 61,38 | 60,14 | 60,52 | -0,26% | 1.859.520,00 |
| 14.07.2026 | 62,45 | 62,52 | 60,45 | 60,68 | -2,62% | 2.994.891,00 |
| 13.07.2026 | 62,35 | 62,87 | 61,90 | 62,31 | 0,18% | 1.806.501,00 |
| 10.07.2026 | 61,17 | 62,51 | 61,17 | 62,20 | 1,72% | 1.271.547,00 |
| 09.07.2026 | 61,43 | 61,66 | 60,85 | 61,15 | -0,20% | 2.141.612,00 |
| 08.07.2026 | 61,92 | 62,00 | 60,84 | 61,27 | -2,05% | 1.762.191,00 |
| 07.07.2026 | 63,63 | 63,67 | 62,32 | 62,55 | -1,65% | 2.035.653,00 |
| 06.07.2026 | 62,54 | 64,34 | 62,18 | 63,60 | 1,52% | 3.307.671,00 |
| 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% | 2.192.282,00 |
| 30.06.2026 | 60,43 | 61,35 | 60,12 | 61,09 | 0,69% | 2.477.916,00 |
| 29.06.2026 | 61,13 | 61,41 | 60,19 | 60,67 | -1,32% | 1.934.536,00 |
| 26.06.2026 | 61,63 | 61,73 | 61,01 | 61,48 | -0,40% | 3.353.532,00 |
| 25.06.2026 | 60,79 | 61,99 | 60,67 | 61,73 | 2,22% | 2.556.484,00 |
| 24.06.2026 | 60,94 | 61,09 | 59,73 | 60,39 | 0,08% | 3.238.043,00 |
| 23.06.2026 | 61,17 | 61,31 | 60,10 | 60,34 | -2,16% | 1.824.592,00 |
| 22.06.2026 | 61,06 | 62,10 | 60,68 | 61,67 | 1,05% | 2.392.812,00 |
| 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% | 3.440.281,00 |
| 16.06.2026 | 60,53 | 61,52 | 60,00 | 61,43 | 1,91% | 2.653.277,00 |
| 15.06.2026 | 60,94 | 61,16 | 59,67 | 60,28 | 0,23% | 3.106.640,00 |
| 12.06.2026 | 59,63 | 60,81 | 59,62 | 60,14 | 0,50% | 2.165.651,00 |
| 11.06.2026 | 60,29 | 60,50 | 58,73 | 59,84 | -0,37% | 2.940.248,00 |
| 10.06.2026 | 62,59 | 63,40 | 59,97 | 60,06 | -4,33% | 3.070.482,00 |