57,320€
0,74%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 55,22 | 55,88 | 55,22 | 55,88 | -1,79% | 12,00 |
| 10.04.2025 | 61,71 | 61,92 | 55,64 | 56,90 | -7,96% | - |
| 09.04.2025 | 61,82 | 61,82 | 61,82 | 61,82 | 2,45% | 15,00 |
| 08.04.2025 | 60,34 | 60,34 | 60,34 | 60,34 | 3,25% | 10,00 |
| 07.04.2025 | 55,70 | 58,44 | 55,26 | 58,44 | -0,34% | 647,00 |
| 04.04.2025 | 60,34 | 60,34 | 58,64 | 58,64 | -4,32% | 201,00 |
| 03.04.2025 | 66,33 | 66,51 | 61,29 | 61,29 | -8,88% | - |
| 02.04.2025 | 67,72 | 67,72 | 67,26 | 67,26 | 0,63% | 57,00 |
| 01.04.2025 | 67,94 | 67,94 | 66,84 | 66,84 | 0,21% | 16,00 |
| 31.03.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -0,48% | 25,00 |
| 28.03.2025 | 69,11 | 69,30 | 66,97 | 67,02 | -3,05% | - |
| 27.03.2025 | 69,92 | 70,07 | 68,81 | 69,13 | -0,48% | - |
| 26.03.2025 | 69,46 | 69,46 | 69,46 | 69,46 | -1,25% | 5,00 |
| 25.03.2025 | 70,23 | 70,68 | 69,79 | 70,34 | 0,51% | - |
| 24.03.2025 | 70,10 | 70,10 | 69,98 | 69,98 | 1,16% | 11,00 |
| 21.03.2025 | 68,93 | 69,20 | 67,65 | 69,18 | 0,61% | - |
| 20.03.2025 | 68,76 | 68,76 | 68,76 | 68,76 | -0,43% | 6,00 |
| 19.03.2025 | 68,14 | 69,43 | 67,73 | 69,06 | 1,56% | - |
| 18.03.2025 | 68,66 | 68,66 | 68,00 | 68,00 | -0,23% | 182,00 |
| 17.03.2025 | 68,32 | 68,32 | 68,16 | 68,16 | 1,10% | 2,00 |
| 14.03.2025 | 67,42 | 67,42 | 67,42 | 67,42 | 0,00% | 73,00 |
| 13.03.2025 | 67,36 | 67,42 | 67,36 | 67,42 | 0,24% | 181,00 |
| 12.03.2025 | 67,26 | 67,26 | 67,26 | 67,26 | -0,68% | 15,00 |
| 11.03.2025 | 67,72 | 67,72 | 67,72 | 67,72 | -1,94% | 25,00 |
| 10.03.2025 | 70,08 | 70,10 | 69,06 | 69,06 | -1,93% | 313,00 |
| 07.03.2025 | 70,32 | 70,42 | 70,30 | 70,42 | -1,62% | 22,00 |
| 06.03.2025 | 71,58 | 71,58 | 71,58 | 71,58 | -2,35% | 27,00 |
| 05.03.2025 | 72,62 | 73,30 | 71,70 | 73,30 | 0,14% | 28,00 |
| 04.03.2025 | 74,46 | 74,46 | 73,20 | 73,20 | -2,85% | 68,00 |
| 03.03.2025 | 76,52 | 76,92 | 75,01 | 75,35 | -1,94% | - |
| 28.02.2025 | 76,52 | 76,96 | 75,63 | 76,84 | -0,49% | - |
| 27.02.2025 | 77,22 | 77,22 | 77,22 | 77,22 | 0,99% | 130,00 |
| 26.02.2025 | 76,46 | 76,46 | 76,46 | 76,46 | 1,49% | 21,00 |
| 25.02.2025 | 76,14 | 76,14 | 75,34 | 75,34 | -1,28% | 79,00 |
| 24.02.2025 | 77,06 | 77,06 | 76,32 | 76,32 | -1,45% | 10,00 |
| 21.02.2025 | 78,08 | 78,08 | 77,44 | 77,44 | -2,22% | 52,00 |
| 20.02.2025 | 78,62 | 79,20 | 78,60 | 79,20 | -0,20% | 220,00 |
| 19.02.2025 | 79,36 | 79,36 | 79,36 | 79,36 | 4,75% | 91,00 |
| 18.02.2025 | 75,76 | 75,76 | 75,76 | 75,76 | -0,71% | 50,00 |
| 17.02.2025 | 76,22 | 76,30 | 76,22 | 76,30 | -1,75% | 199,00 |
| 14.02.2025 | 77,66 | 77,66 | 77,66 | 77,66 | -0,53% | 50,00 |
| 13.02.2025 | 76,98 | 78,22 | 76,78 | 78,07 | 1,18% | - |
| 12.02.2025 | 77,37 | 77,57 | 76,43 | 77,16 | 0,34% | - |
| 11.02.2025 | 76,90 | 76,90 | 76,90 | 76,90 | -1,60% | 42,00 |
| 10.02.2025 | 76,70 | 78,63 | 76,60 | 78,15 | 2,10% | - |
| 07.02.2025 | 77,66 | 79,98 | 72,00 | 76,54 | 0,63% | 423,00 |
| 06.02.2025 | 76,06 | 76,06 | 76,06 | 76,06 | -0,31% | 1,00 |
| 05.02.2025 | 77,46 | 77,46 | 76,30 | 76,30 | -1,05% | 2,00 |
| 04.02.2025 | 77,81 | 78,01 | 76,90 | 77,11 | -0,32% | - |
| 03.02.2025 | 77,98 | 77,98 | 77,36 | 77,36 | -0,69% | 220,00 |
| 31.01.2025 | 77,90 | 77,90 | 77,90 | 77,90 | -0,54% | 50,00 |
| 30.01.2025 | 78,08 | 78,44 | 78,08 | 78,32 | 1,71% | 803,00 |
| 29.01.2025 | 76,96 | 77,00 | 76,96 | 77,00 | -0,34% | 341,00 |
| 28.01.2025 | 76,34 | 77,26 | 76,34 | 77,26 | 3,10% | 43,00 |
| 27.01.2025 | 74,94 | 74,94 | 74,94 | 74,94 | -2,36% | 150,00 |
| 24.01.2025 | 76,68 | 76,99 | 76,16 | 76,75 | -0,07% | - |
| 23.01.2025 | 77,50 | 77,50 | 76,80 | 76,80 | -1,64% | 13,00 |
| 22.01.2025 | 78,08 | 78,08 | 78,08 | 78,08 | 0,66% | 50,00 |
| 21.01.2025 | 76,28 | 77,57 | 76,19 | 77,57 | 2,52% | - |
| 20.01.2025 | 77,14 | 77,14 | 75,66 | 75,66 | -0,71% | 128,00 |
| 17.01.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -0,24% | 2,00 |
| 16.01.2025 | 75,78 | 76,47 | 75,46 | 76,38 | 0,92% | - |
| 15.01.2025 | 75,68 | 75,68 | 75,68 | 75,68 | 1,69% | 130,00 |
| 14.01.2025 | 73,76 | 74,42 | 73,76 | 74,42 | 0,57% | 90,00 |
| 13.01.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 0,65% | 15,00 |
| 10.01.2025 | 74,51 | 74,61 | 72,89 | 73,52 | -0,78% | - |
| 09.01.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -0,43% | 126,00 |
| 08.01.2025 | 74,18 | 74,42 | 73,80 | 74,42 | 0,38% | 37,00 |
| 07.01.2025 | 74,08 | 74,14 | 73,64 | 74,14 | 0,00% | 82,00 |
| 06.01.2025 | 74,14 | 74,14 | 74,14 | 74,14 | 0,68% | 1,00 |
| 03.01.2025 | 72,52 | 73,74 | 72,35 | 73,64 | 0,90% | - |
| 02.01.2025 | 72,48 | 72,98 | 72,48 | 72,98 | 0,00% | 132,00 |
| 30.12.2024 | 71,60 | 72,98 | 71,60 | 72,98 | 0,47% | 17,00 |
| 27.12.2024 | 72,64 | 72,64 | 72,64 | 72,64 | 1,85% | 105,00 |
| 23.12.2024 | 71,98 | 71,98 | 71,20 | 71,32 | 0,22% | 11,00 |
| 20.12.2024 | 70,58 | 71,16 | 70,58 | 71,16 | 0,71% | 113,00 |
| 19.12.2024 | 70,66 | 70,66 | 70,66 | 70,66 | -3,18% | 6,00 |
| 18.12.2024 | 72,98 | 72,98 | 72,98 | 72,98 | 1,36% | 45,00 |
| 17.12.2024 | 72,30 | 72,56 | 72,00 | 72,00 | -1,48% | 344,00 |
| 16.12.2024 | 73,17 | 74,05 | 72,87 | 73,08 | 0,72% | - |
| 13.12.2024 | 72,56 | 72,56 | 72,56 | 72,56 | -2,53% | 25,00 |
| 12.12.2024 | 74,44 | 74,44 | 74,44 | 74,44 | 0,05% | 1,00 |
| 11.12.2024 | 74,20 | 74,40 | 74,20 | 74,40 | -0,45% | 102,00 |
| 10.12.2024 | 73,66 | 74,74 | 73,66 | 74,74 | 0,24% | 143,00 |
| 09.12.2024 | 74,56 | 74,56 | 74,56 | 74,56 | 0,08% | 8,00 |
| 06.12.2024 | 74,24 | 74,50 | 74,24 | 74,50 | -1,11% | 23,00 |
| 05.12.2024 | 74,60 | 75,34 | 74,60 | 75,34 | 0,59% | 181,00 |
| 04.12.2024 | 74,90 | 74,90 | 74,90 | 74,90 | 0,54% | 6,00 |
| 03.12.2024 | 74,50 | 74,50 | 74,50 | 74,50 | -0,75% | 153,00 |
| 02.12.2024 | 74,84 | 75,06 | 74,84 | 75,06 | -0,53% | 79,00 |
| 29.11.2024 | 75,44 | 75,46 | 75,44 | 75,46 | -0,42% | 225,00 |
| 28.11.2024 | 75,78 | 75,78 | 75,78 | 75,78 | 0,61% | 23,00 |
| 27.11.2024 | 75,52 | 75,52 | 75,32 | 75,32 | 0,43% | 96,00 |
| 26.11.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -1,45% | 50,00 |
| 25.11.2024 | 74,00 | 76,10 | 74,00 | 76,10 | 1,90% | 123,00 |
| 22.11.2024 | 74,68 | 74,68 | 74,68 | 74,68 | 4,45% | 150,00 |
| 21.11.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -0,42% | 20,00 |
| 20.11.2024 | 70,55 | 71,85 | 69,09 | 71,80 | 2,31% | - |
| 19.11.2024 | 70,47 | 70,72 | 69,65 | 70,18 | -0,59% | - |
| 18.11.2024 | 70,00 | 71,50 | 70,00 | 70,60 | 0,09% | 882,00 |