49,355€
0,54%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |