78,410€
0,11%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 70,54 | 70,54 | 70,54 | 70,54 | -1,73% | 7,00 |
| 14.11.2024 | 71,78 | 71,78 | 71,78 | 71,78 | -0,42% | 32,00 |
| 13.11.2024 | 70,49 | 72,59 | 70,29 | 72,08 | 2,00% | - |
| 12.11.2024 | 71,55 | 72,01 | 70,39 | 70,67 | -0,21% | - |
| 11.11.2024 | 70,82 | 70,82 | 70,82 | 70,82 | 2,61% | 15,00 |
| 08.11.2024 | 69,02 | 69,02 | 69,02 | 69,02 | 1,14% | 50,00 |
| 07.11.2024 | 69,84 | 69,84 | 68,24 | 68,24 | -1,22% | 115,00 |
| 06.11.2024 | 69,12 | 69,12 | 69,08 | 69,08 | 4,57% | 33,00 |
| 05.11.2024 | 66,06 | 66,06 | 66,06 | 66,06 | 0,92% | 1,00 |
| 04.11.2024 | 65,10 | 65,46 | 65,10 | 65,46 | 0,25% | 95,00 |
| 01.11.2024 | 66,50 | 66,50 | 65,30 | 65,30 | -2,22% | 16,00 |
| 31.10.2024 | 65,48 | 66,78 | 65,48 | 66,78 | -0,65% | 20,00 |
| 30.10.2024 | 67,94 | 67,94 | 67,22 | 67,22 | -2,57% | 63,00 |
| 29.10.2024 | 69,47 | 69,61 | 68,77 | 68,99 | -0,69% | - |
| 28.10.2024 | 69,71 | 70,17 | 69,23 | 69,47 | 0,10% | - |
| 25.10.2024 | 69,28 | 69,87 | 68,84 | 69,40 | 0,17% | - |
| 24.10.2024 | 69,85 | 70,55 | 69,28 | 69,28 | -1,03% | - |
| 23.10.2024 | 70,02 | 70,30 | 70,00 | 70,00 | -0,37% | 108,00 |
| 22.10.2024 | 71,15 | 71,19 | 70,17 | 70,26 | -1,35% | - |
| 21.10.2024 | 71,30 | 71,62 | 70,81 | 71,22 | -0,07% | - |
| 18.10.2024 | 71,25 | 71,47 | 70,81 | 71,27 | -0,46% | - |
| 17.10.2024 | 71,62 | 71,62 | 71,60 | 71,60 | 0,25% | 1.000,00 |
| 16.10.2024 | 71,54 | 71,54 | 71,42 | 71,42 | -0,61% | 16,00 |
| 15.10.2024 | 72,16 | 72,16 | 71,86 | 71,86 | 1,76% | 2,00 |
| 14.10.2024 | 70,62 | 70,62 | 70,62 | 70,62 | -0,98% | 110,00 |
| 11.10.2024 | 70,61 | 71,77 | 70,32 | 71,32 | 1,16% | - |
| 10.10.2024 | 70,50 | 71,32 | 70,24 | 70,50 | 0,37% | 736,00 |
| 09.10.2024 | 68,98 | 70,24 | 68,98 | 70,24 | 1,39% | 22,00 |
| 08.10.2024 | 68,86 | 69,28 | 68,86 | 69,28 | -0,40% | 13,00 |
| 07.10.2024 | 70,26 | 70,26 | 69,56 | 69,56 | -1,22% | 2,00 |
| 04.10.2024 | 70,42 | 70,42 | 70,42 | 70,42 | 1,00% | 75,00 |
| 03.10.2024 | 69,72 | 69,72 | 69,72 | 69,72 | -0,85% | 3,00 |
| 02.10.2024 | 70,32 | 70,32 | 70,32 | 70,32 | 0,26% | 637,00 |
| 01.10.2024 | 70,79 | 71,45 | 69,91 | 70,14 | 0,26% | - |
| 30.09.2024 | 70,52 | 70,52 | 69,96 | 69,96 | -1,66% | 119,00 |
| 27.09.2024 | 71,14 | 71,14 | 71,14 | 71,14 | 1,22% | 250,00 |
| 26.09.2024 | 68,56 | 70,56 | 68,49 | 70,28 | 2,64% | - |
| 25.09.2024 | 68,80 | 69,34 | 68,34 | 68,47 | -0,91% | - |
| 24.09.2024 | 68,52 | 69,61 | 68,33 | 69,10 | 1,11% | - |
| 23.09.2024 | 69,12 | 69,12 | 68,34 | 68,34 | -0,12% | 10,00 |
| 20.09.2024 | 69,18 | 69,33 | 67,84 | 68,42 | -0,81% | - |
| 19.09.2024 | 68,98 | 68,98 | 68,98 | 68,98 | 1,19% | 20,00 |
| 18.09.2024 | 67,29 | 68,57 | 67,01 | 68,17 | 1,37% | - |
| 17.09.2024 | 66,22 | 67,35 | 66,18 | 67,25 | 1,13% | - |
| 16.09.2024 | 65,40 | 66,50 | 65,40 | 66,50 | 0,82% | 245,00 |
| 13.09.2024 | 65,96 | 65,96 | 65,96 | 65,96 | -0,45% | 50,00 |
| 12.09.2024 | 65,97 | 66,46 | 64,79 | 66,26 | 0,62% | - |
| 11.09.2024 | 65,00 | 65,88 | 63,81 | 65,85 | 0,69% | - |
| 10.09.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -0,05% | 22,00 |
| 09.09.2024 | 63,96 | 65,93 | 63,96 | 65,43 | 2,80% | - |