43,860€
-27,96%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 45,83 | 45,92 | 42,71 | 43,84 | -27,99% | 1.412,00 |
| 27.06.2025 | 60,88 | 60,88 | 60,88 | 60,88 | 2,32% | 20,00 |
| 26.06.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -1,59% | 150,00 |
| 25.06.2025 | 60,46 | 60,46 | 60,46 | 60,46 | -1,05% | 30,00 |
| 24.06.2025 | 61,54 | 61,54 | 61,10 | 61,10 | 1,16% | 33,00 |
| 23.06.2025 | 60,50 | 61,06 | 60,40 | 60,40 | -0,53% | 82,00 |
| 20.06.2025 | 59,96 | 60,72 | 59,70 | 60,72 | 0,60% | 210,00 |
| 19.06.2025 | 60,36 | 60,36 | 60,36 | 60,36 | -0,77% | 80,00 |
| 18.06.2025 | 60,56 | 61,35 | 60,23 | 60,83 | -0,02% | - |
| 17.06.2025 | 60,34 | 60,84 | 60,34 | 60,84 | 0,10% | 27,00 |
| 16.06.2025 | 59,80 | 60,78 | 59,80 | 60,78 | -0,52% | 47,00 |
| 13.06.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 0,16% | 60,00 |
| 12.06.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -2,84% | 70,00 |
| 11.06.2025 | 63,04 | 63,04 | 62,76 | 62,78 | -1,20% | 200,00 |
| 10.06.2025 | 64,08 | 64,25 | 61,90 | 63,54 | -1,46% | - |
| 09.06.2025 | 64,36 | 64,48 | 64,36 | 64,48 | 1,10% | 2,00 |
| 06.06.2025 | 63,78 | 63,78 | 63,78 | 63,78 | 1,85% | 24,00 |
| 05.06.2025 | 63,20 | 63,20 | 62,62 | 62,62 | -0,63% | 21,00 |
| 04.06.2025 | 63,48 | 63,69 | 62,91 | 63,02 | -0,68% | - |
| 03.06.2025 | 61,29 | 64,37 | 61,11 | 63,45 | 4,67% | - |
| 02.06.2025 | 60,62 | 60,62 | 60,62 | 60,62 | -1,96% | 100,00 |
| 30.05.2025 | 62,64 | 62,96 | 61,39 | 61,83 | -2,11% | - |
| 29.05.2025 | 63,16 | 63,16 | 63,16 | 63,16 | -1,07% | 50,00 |
| 28.05.2025 | 63,84 | 63,84 | 63,84 | 63,84 | 2,16% | 32,00 |
| 27.05.2025 | 61,88 | 62,51 | 61,57 | 62,49 | 0,84% | - |
| 26.05.2025 | 61,61 | 62,03 | 61,59 | 61,97 | 0,67% | - |
| 23.05.2025 | 62,40 | 62,40 | 61,56 | 61,56 | -0,65% | 11,00 |
| 22.05.2025 | 61,62 | 61,96 | 61,62 | 61,96 | -0,23% | 184,00 |
| 21.05.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -4,31% | 5,00 |
| 20.05.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 0,46% | 31,00 |
| 19.05.2025 | 64,82 | 64,88 | 63,71 | 64,60 | -1,67% | - |
| 16.05.2025 | 64,56 | 65,70 | 64,37 | 65,70 | 1,86% | - |
| 15.05.2025 | 65,02 | 65,02 | 64,50 | 64,50 | -1,32% | 2,00 |
| 14.05.2025 | 65,20 | 65,36 | 65,20 | 65,36 | -0,74% | 40,00 |
| 13.05.2025 | 66,15 | 66,84 | 65,83 | 65,85 | -0,35% | - |
| 12.05.2025 | 64,90 | 66,08 | 64,90 | 66,08 | 5,59% | 138,00 |
| 09.05.2025 | 62,26 | 62,79 | 61,95 | 62,58 | 2,69% | - |
| 08.05.2025 | 60,94 | 60,94 | 60,94 | 60,94 | 3,11% | 75,00 |
| 07.05.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -0,22% | 10,00 |
| 06.05.2025 | 59,47 | 60,12 | 58,92 | 59,23 | -0,95% | - |
| 05.05.2025 | 58,84 | 59,88 | 58,84 | 59,80 | 0,47% | 80,00 |
| 02.05.2025 | 59,30 | 59,52 | 59,12 | 59,52 | -3,27% | 18,00 |
| 30.04.2025 | 60,48 | 61,61 | 59,61 | 61,53 | 1,32% | - |
| 29.04.2025 | 60,47 | 60,91 | 59,97 | 60,73 | 0,02% | - |
| 28.04.2025 | 60,72 | 60,72 | 60,72 | 60,72 | -0,02% | 20,00 |
| 25.04.2025 | 61,09 | 61,28 | 60,07 | 60,73 | 4,20% | - |
| 24.04.2025 | 58,28 | 58,28 | 58,28 | 58,28 | -2,74% | 1,00 |
| 23.04.2025 | 59,12 | 59,92 | 59,12 | 59,92 | 7,42% | 11,00 |
| 22.04.2025 | 55,78 | 55,78 | 55,78 | 55,78 | -3,13% | 38,00 |
| 17.04.2025 | 57,70 | 58,02 | 56,24 | 57,58 | 0,77% | - |
| 16.04.2025 | 57,35 | 58,39 | 56,06 | 57,14 | -2,66% | - |
| 15.04.2025 | 58,50 | 58,70 | 58,50 | 58,70 | 0,89% | 12,00 |
| 14.04.2025 | 58,18 | 58,18 | 58,18 | 58,18 | 4,12% | 43,00 |
| 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 |