47,830€
-0,83%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 47,78 | 47,98 | 47,67 | 47,77 | -0,95% | - |
| 01.04.2026 | 47,93 | 48,41 | 47,73 | 48,23 | 1,90% | - |
| 31.03.2026 | 47,50 | 47,50 | 47,33 | 47,33 | 1,15% | 452,00 |
| 30.03.2026 | 46,97 | 47,53 | 46,68 | 46,79 | -0,26% | - |
| 27.03.2026 | 47,68 | 47,70 | 46,83 | 46,91 | -0,82% | - |
| 26.03.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 0,11% | 211,00 |
| 25.03.2026 | 47,25 | 47,25 | 47,25 | 47,25 | -0,65% | 15,00 |
| 24.03.2026 | 47,56 | 47,56 | 47,56 | 47,56 | -2,24% | 13,00 |
| 23.03.2026 | 47,61 | 48,65 | 47,61 | 48,65 | 2,23% | 13,00 |
| 20.03.2026 | 48,07 | 48,07 | 47,59 | 47,59 | 0,40% | 270,00 |
| 19.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,67% | 7,00 |
| 18.03.2026 | 48,63 | 48,72 | 47,36 | 47,72 | -1,77% | - |
| 17.03.2026 | 46,33 | 48,58 | 46,33 | 48,58 | 3,36% | 106,00 |
| 16.03.2026 | 47,16 | 47,36 | 47,00 | 47,00 | -0,89% | 271,00 |
| 13.03.2026 | 47,42 | 47,42 | 47,42 | 47,42 | -1,48% | 51,00 |
| 12.03.2026 | 48,32 | 48,32 | 48,13 | 48,13 | -0,35% | 25,00 |
| 11.03.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,06% | 70,00 |
| 10.03.2026 | 48,48 | 48,72 | 47,87 | 48,27 | -0,39% | - |
| 09.03.2026 | 48,78 | 48,78 | 48,46 | 48,46 | -0,51% | 51,00 |
| 06.03.2026 | 48,71 | 48,71 | 48,71 | 48,71 | -3,16% | 500,00 |
| 05.03.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 0,60% | 1,00 |
| 04.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,23% | 170,00 |
| 03.03.2026 | 49,76 | 50,34 | 49,16 | 49,89 | 0,68% | - |
| 02.03.2026 | 49,40 | 49,55 | 49,40 | 49,55 | -2,50% | 197,00 |
| 27.02.2026 | 50,82 | 50,82 | 50,82 | 50,82 | -0,20% | 20,00 |
| 26.02.2026 | 51,00 | 51,00 | 50,92 | 50,92 | 3,10% | 80,00 |
| 25.02.2026 | 49,39 | 49,39 | 49,39 | 49,39 | 2,41% | 1,00 |
| 24.02.2026 | 48,23 | 48,23 | 48,23 | 48,23 | -2,84% | 1,00 |
| 23.02.2026 | 49,39 | 49,64 | 49,39 | 49,64 | 0,54% | 13,00 |
| 20.02.2026 | 49,36 | 49,83 | 48,93 | 49,38 | -0,01% | - |
| 19.02.2026 | 49,60 | 49,60 | 48,97 | 49,38 | 4,93% | 1.133,00 |
| 18.02.2026 | 47,36 | 47,36 | 47,06 | 47,06 | -1,90% | 801,00 |
| 17.02.2026 | 47,97 | 47,97 | 47,97 | 47,97 | -0,16% | 265,00 |
| 16.02.2026 | 48,05 | 48,21 | 47,93 | 48,05 | 0,15% | - |
| 13.02.2026 | 47,15 | 48,33 | 47,01 | 47,98 | 3,06% | - |
| 12.02.2026 | 46,55 | 46,55 | 46,55 | 46,55 | -9,89% | 13,00 |
| 11.02.2026 | 51,66 | 51,66 | 51,66 | 51,66 | -0,27% | 137,00 |
| 10.02.2026 | 50,60 | 51,88 | 50,60 | 51,80 | 2,45% | 247,00 |
| 09.02.2026 | 50,74 | 50,74 | 50,32 | 50,56 | 1,32% | 16,00 |
| 06.02.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -1,58% | 3,00 |
| 05.02.2026 | 51,38 | 51,38 | 50,70 | 50,70 | 0,24% | 126,00 |
| 04.02.2026 | 45,63 | 50,60 | 45,63 | 50,58 | 9,92% | 558,00 |
| 03.02.2026 | 45,59 | 46,36 | 45,00 | 46,02 | 5,23% | - |
| 02.02.2026 | 44,07 | 44,07 | 43,73 | 43,73 | -1,95% | 250,00 |
| 30.01.2026 | 44,21 | 44,68 | 44,04 | 44,60 | 1,64% | - |
| 29.01.2026 | 43,88 | 43,88 | 43,88 | 43,88 | -1,57% | 125,00 |
| 28.01.2026 | 44,16 | 44,58 | 44,16 | 44,58 | 1,17% | 250,00 |
| 27.01.2026 | 46,26 | 46,32 | 44,07 | 44,07 | -4,47% | - |
| 26.01.2026 | 45,99 | 46,43 | 45,82 | 46,13 | 0,42% | - |
| 23.01.2026 | 46,98 | 46,98 | 45,93 | 45,93 | -1,92% | 484,00 |
| 22.01.2026 | 46,42 | 46,83 | 46,42 | 46,83 | 0,39% | 149,00 |
| 21.01.2026 | 44,91 | 47,00 | 44,67 | 46,65 | 3,70% | - |
| 20.01.2026 | 46,54 | 46,57 | 44,96 | 44,99 | -2,99% | - |
| 19.01.2026 | 46,39 | 46,39 | 46,37 | 46,37 | -1,76% | 33,00 |
| 16.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -1,65% | 422,00 |
| 15.01.2026 | 47,68 | 47,99 | 47,68 | 47,99 | 0,82% | 210,00 |
| 14.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,78% | 100,00 |
| 13.01.2026 | 47,57 | 47,91 | 46,55 | 47,23 | 0,15% | - |
| 12.01.2026 | 46,39 | 47,16 | 46,39 | 47,16 | 0,08% | 98,00 |
| 09.01.2026 | 47,11 | 47,12 | 47,11 | 47,12 | -0,72% | 26,00 |
| 08.01.2026 | 46,20 | 47,95 | 46,18 | 47,46 | 0,47% | - |
| 07.01.2026 | 47,59 | 47,59 | 47,24 | 47,24 | 3,55% | 2,00 |
| 06.01.2026 | 45,62 | 45,62 | 45,62 | 45,62 | -0,44% | 37,00 |
| 05.01.2026 | 47,12 | 47,12 | 45,68 | 45,82 | -3,19% | 361,00 |
| 02.01.2026 | 46,83 | 47,33 | 46,83 | 47,33 | -0,15% | 33,00 |
| 29.12.2025 | 46,99 | 47,40 | 46,80 | 47,40 | 0,17% | 304,00 |
| 23.12.2025 | 47,64 | 47,64 | 47,32 | 47,32 | 0,38% | 14,00 |
| 22.12.2025 | 46,61 | 47,15 | 46,20 | 47,14 | 1,05% | 3.125,00 |
| 19.12.2025 | 47,06 | 47,06 | 46,65 | 46,65 | -0,62% | 581,00 |
| 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 |