46,805€
-0,29%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 47,57 | 47,57 | 46,94 | 46,94 | 0,97% | 420,00 |
| 17.12.2025 | 46,49 | 46,49 | 46,49 | 46,49 | 0,11% | 4,00 |
| 16.12.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -0,15% | 31,00 |
| 15.12.2025 | 46,59 | 46,59 | 46,20 | 46,51 | -0,51% | 385,00 |
| 12.12.2025 | 47,25 | 47,54 | 46,59 | 46,75 | -1,00% | - |
| 11.12.2025 | 46,50 | 47,29 | 46,40 | 47,22 | 0,64% | - |
| 10.12.2025 | 46,50 | 46,92 | 46,50 | 46,92 | 0,75% | 74,00 |
| 09.12.2025 | 46,53 | 46,80 | 46,38 | 46,57 | 0,71% | - |
| 08.12.2025 | 46,44 | 46,60 | 46,24 | 46,24 | -0,13% | 370,00 |
| 05.12.2025 | 45,58 | 46,30 | 45,58 | 46,30 | 0,65% | 146,00 |
| 04.12.2025 | 45,99 | 46,00 | 45,46 | 46,00 | 0,58% | 146,00 |
| 03.12.2025 | 45,69 | 45,93 | 45,43 | 45,74 | -0,26% | - |
| 02.12.2025 | 45,40 | 45,88 | 45,29 | 45,86 | 0,03% | - |
| 01.12.2025 | 45,84 | 45,84 | 45,84 | 45,84 | -0,80% | 105,00 |
| 28.11.2025 | 46,21 | 46,21 | 46,21 | 46,21 | 0,62% | 70,00 |
| 27.11.2025 | 45,95 | 46,00 | 45,91 | 45,93 | -0,25% | - |
| 26.11.2025 | 46,17 | 46,29 | 45,87 | 46,04 | 1,39% | - |
| 25.11.2025 | 45,41 | 45,41 | 45,41 | 45,41 | -0,59% | 8,00 |
| 24.11.2025 | 46,43 | 46,43 | 45,68 | 45,68 | -0,70% | 16,00 |
| 21.11.2025 | 43,50 | 46,00 | 43,49 | 46,00 | 3,42% | 1.055,00 |
| 20.11.2025 | 44,48 | 44,48 | 44,48 | 44,48 | 1,68% | 48,00 |
| 19.11.2025 | 43,47 | 44,13 | 43,34 | 43,75 | 0,10% | - |
| 18.11.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -0,68% | 194,00 |
| 17.11.2025 | 44,35 | 44,35 | 44,00 | 44,00 | -0,25% | 155,00 |
| 14.11.2025 | 44,11 | 44,11 | 44,11 | 44,11 | -1,43% | 18,00 |
| 13.11.2025 | 44,76 | 44,76 | 44,75 | 44,75 | -1,24% | 130,00 |
| 12.11.2025 | 44,80 | 45,31 | 44,80 | 45,31 | 3,78% | 209,00 |
| 11.11.2025 | 43,96 | 43,96 | 43,66 | 43,66 | -1,67% | 260,00 |
| 10.11.2025 | 44,29 | 44,40 | 44,27 | 44,40 | 1,58% | 650,00 |
| 07.11.2025 | 43,71 | 43,71 | 43,71 | 43,71 | -1,49% | 95,00 |
| 06.11.2025 | 43,65 | 44,37 | 43,65 | 44,37 | 0,84% | 27,00 |
| 05.11.2025 | 43,45 | 44,00 | 43,45 | 44,00 | 0,24% | 3,00 |
| 04.11.2025 | 43,07 | 43,90 | 42,93 | 43,90 | 1,80% | - |
| 03.11.2025 | 43,36 | 44,05 | 43,04 | 43,12 | -1,10% | 704,00 |
| 31.10.2025 | 44,66 | 44,66 | 43,60 | 43,60 | -2,57% | 185,00 |
| 30.10.2025 | 44,96 | 44,96 | 44,75 | 44,75 | 2,83% | 462,00 |
| 29.10.2025 | 44,39 | 46,45 | 43,52 | 43,52 | 1,97% | 1.014,00 |
| 28.10.2025 | 42,20 | 42,68 | 42,20 | 42,68 | -0,09% | 123,00 |
| 27.10.2025 | 42,57 | 42,80 | 42,57 | 42,72 | 0,45% | 104,00 |
| 24.10.2025 | 42,53 | 42,53 | 42,53 | 42,53 | 0,19% | 30,00 |
| 23.10.2025 | 42,68 | 42,68 | 42,45 | 42,45 | -0,42% | 132,00 |
| 22.10.2025 | 42,63 | 42,63 | 42,63 | 42,63 | -0,37% | 30,00 |
| 21.10.2025 | 42,79 | 42,79 | 42,79 | 42,79 | 1,11% | 11,00 |
| 20.10.2025 | 42,32 | 42,32 | 42,32 | 42,32 | 3,95% | 75,00 |
| 17.10.2025 | 40,71 | 40,71 | 40,71 | 40,71 | -2,21% | 13,00 |
| 16.10.2025 | 41,62 | 41,92 | 41,31 | 41,63 | -0,24% | - |
| 15.10.2025 | 42,01 | 42,01 | 41,54 | 41,73 | -1,39% | 934,00 |
| 14.10.2025 | 42,32 | 42,32 | 42,32 | 42,32 | 0,57% | 55,00 |
| 13.10.2025 | 41,52 | 42,08 | 41,52 | 42,08 | -1,48% | 51,00 |
| 10.10.2025 | 42,97 | 42,97 | 42,71 | 42,71 | -0,02% | 95,00 |
| 09.10.2025 | 42,70 | 42,72 | 42,70 | 42,72 | 0,64% | 48,00 |
| 08.10.2025 | 42,45 | 42,45 | 42,45 | 42,45 | -0,16% | 75,00 |
| 07.10.2025 | 42,69 | 43,07 | 42,52 | 42,52 | -1,94% | 71,00 |
| 06.10.2025 | 43,36 | 43,36 | 43,36 | 43,36 | 0,65% | 1,00 |
| 03.10.2025 | 42,91 | 43,08 | 42,91 | 43,08 | 1,65% | 4.389,00 |
| 02.10.2025 | 42,38 | 42,38 | 42,38 | 42,38 | -0,28% | 5,00 |
| 01.10.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 3,06% | 40,00 |
| 30.09.2025 | 41,24 | 41,24 | 41,24 | 41,24 | 0,10% | 230,00 |
| 29.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 32,00 |
| 26.09.2025 | 40,57 | 41,00 | 40,50 | 41,00 | 1,06% | 231,00 |
| 25.09.2025 | 40,68 | 40,68 | 40,57 | 40,57 | -0,73% | 180,00 |
| 24.09.2025 | 40,94 | 41,59 | 40,87 | 40,87 | -1,52% | 273,00 |
| 23.09.2025 | 41,25 | 41,50 | 40,36 | 41,50 | 1,49% | 1.035,00 |
| 22.09.2025 | 40,89 | 40,89 | 40,89 | 40,89 | -1,00% | 10,00 |
| 19.09.2025 | 41,48 | 41,84 | 40,96 | 41,31 | -0,53% | - |
| 18.09.2025 | 40,88 | 41,94 | 40,78 | 41,53 | 0,67% | - |
| 17.09.2025 | 41,27 | 41,27 | 41,25 | 41,25 | 1,10% | 718,00 |
| 16.09.2025 | 40,91 | 40,91 | 40,80 | 40,80 | -1,31% | 815,00 |
| 15.09.2025 | 41,34 | 41,34 | 41,34 | 41,34 | -2,73% | 90,00 |
| 12.09.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,43% | 25,00 |
| 11.09.2025 | 40,85 | 42,40 | 40,70 | 42,32 | 4,13% | 25,00 |
| 10.09.2025 | 40,84 | 41,12 | 40,52 | 40,64 | -0,32% | - |
| 09.09.2025 | 40,78 | 40,89 | 40,11 | 40,77 | 0,41% | 394,00 |
| 08.09.2025 | 40,88 | 40,93 | 40,04 | 40,61 | 0,01% | - |
| 05.09.2025 | 41,03 | 41,03 | 40,60 | 40,60 | 0,05% | 772,00 |
| 04.09.2025 | 40,58 | 40,58 | 40,58 | 40,58 | 1,45% | 1,00 |
| 03.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,05% | 7,00 |
| 02.09.2025 | 40,02 | 40,02 | 40,02 | 40,02 | -1,50% | 50,00 |
| 01.09.2025 | 40,56 | 40,63 | 40,56 | 40,63 | -0,65% | 50,00 |
| 29.08.2025 | 41,12 | 41,47 | 40,80 | 40,90 | -0,26% | - |
| 28.08.2025 | 40,99 | 41,00 | 40,99 | 41,00 | -1,82% | 143,00 |
| 27.08.2025 | 41,77 | 42,22 | 41,69 | 41,76 | -0,48% | - |
| 26.08.2025 | 41,37 | 41,96 | 41,37 | 41,96 | -0,43% | 141,00 |
| 25.08.2025 | 42,32 | 42,32 | 42,14 | 42,14 | 2,83% | 15,00 |
| 22.08.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -0,68% | 15,00 |
| 21.08.2025 | 40,85 | 41,26 | 40,45 | 41,26 | 0,76% | 785,00 |
| 20.08.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -0,90% | 19,00 |
| 19.08.2025 | 40,89 | 41,76 | 40,69 | 41,32 | 0,73% | - |
| 18.08.2025 | 40,87 | 41,02 | 40,87 | 41,02 | -0,34% | 152,00 |
| 15.08.2025 | 41,22 | 41,26 | 41,02 | 41,16 | -0,56% | 156,00 |
| 14.08.2025 | 41,39 | 41,39 | 41,39 | 41,39 | 1,22% | 400,00 |
| 13.08.2025 | 40,42 | 40,89 | 40,42 | 40,89 | 1,06% | 79,00 |
| 12.08.2025 | 40,46 | 40,46 | 40,46 | 40,46 | 0,42% | 5,00 |
| 11.08.2025 | 40,40 | 40,81 | 40,00 | 40,29 | -1,18% | - |
| 08.08.2025 | 40,77 | 40,77 | 40,77 | 40,77 | -0,56% | 150,00 |
| 07.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,24% | 18,00 |
| 06.08.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -1,59% | 67,00 |
| 05.08.2025 | 40,97 | 41,56 | 40,97 | 41,56 | 1,76% | 31,00 |
| 04.08.2025 | 40,08 | 40,84 | 39,93 | 40,84 | 1,21% | 722,00 |
| 01.08.2025 | 40,35 | 40,35 | 40,35 | 40,35 | -8,38% | 25,00 |