73,780€
3,19%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 73,53 | 74,37 | 73,40 | 73,77 | 3,17% | - |
| 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% | - |
| 06.09.2024 | 65,73 | 66,03 | 63,57 | 63,65 | -5,93% | - |
| 05.09.2024 | 67,14 | 67,66 | 67,14 | 67,66 | 4,56% | 25,00 |
| 04.09.2024 | 65,56 | 65,97 | 64,48 | 64,71 | -1,67% | - |
| 03.09.2024 | 67,21 | 67,27 | 65,48 | 65,81 | -2,56% | - |
| 02.09.2024 | 67,54 | 67,54 | 67,54 | 67,54 | 0,18% | 94,00 |
| 30.08.2024 | 66,61 | 67,50 | 66,53 | 67,42 | 1,72% | - |
| 29.08.2024 | 66,28 | 66,28 | 66,28 | 66,28 | 0,71% | 29,00 |
| 28.08.2024 | 66,25 | 66,88 | 65,68 | 65,81 | 0,69% | - |
| 27.08.2024 | 65,36 | 65,36 | 65,36 | 65,36 | -0,21% | 1,00 |
| 26.08.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,03% | 50,00 |
| 23.08.2024 | 65,56 | 65,80 | 65,52 | 65,52 | 0,61% | 66,00 |
| 22.08.2024 | 64,96 | 65,60 | 64,84 | 65,12 | 0,34% | - |
| 21.08.2024 | 63,39 | 64,91 | 63,35 | 64,90 | 1,92% | - |
| 20.08.2024 | 63,56 | 63,68 | 62,88 | 63,68 | 0,08% | 180,00 |
| 19.08.2024 | 62,96 | 64,15 | 62,91 | 63,63 | 0,94% | - |
| 16.08.2024 | 63,66 | 63,80 | 62,96 | 63,04 | -0,72% | - |
| 15.08.2024 | 62,92 | 63,50 | 62,92 | 63,50 | 1,70% | 501,00 |
| 14.08.2024 | 62,44 | 62,44 | 62,44 | 62,44 | -0,97% | 23,00 |
| 13.08.2024 | 62,59 | 63,23 | 62,01 | 63,05 | 0,94% | - |
| 12.08.2024 | 62,48 | 62,48 | 62,46 | 62,46 | -0,10% | 280,00 |
| 09.08.2024 | 62,52 | 62,52 | 62,52 | 62,52 | 2,93% | 200,00 |
| 08.08.2024 | 60,74 | 60,74 | 60,74 | 60,74 | -3,86% | 1,00 |
| 07.08.2024 | 62,64 | 63,18 | 62,64 | 63,18 | 1,09% | 21,00 |
| 06.08.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 4,03% | 15,00 |
| 05.08.2024 | 62,16 | 62,16 | 60,08 | 60,08 | -6,85% | 211,00 |
| 02.08.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -1,16% | 35,00 |
| 01.08.2024 | 66,55 | 66,96 | 64,90 | 65,26 | -1,06% | - |
| 31.07.2024 | 65,96 | 65,96 | 65,96 | 65,96 | 0,61% | 45,00 |
| 30.07.2024 | 65,64 | 65,64 | 65,56 | 65,56 | 0,40% | 57,00 |
| 29.07.2024 | 65,30 | 65,30 | 65,30 | 65,30 | 1,02% | 60,00 |
| 26.07.2024 | 64,80 | 64,80 | 64,64 | 64,64 | -0,77% | 162,00 |
| 25.07.2024 | 65,14 | 65,14 | 65,14 | 65,14 | -1,00% | 70,00 |
| 24.07.2024 | 66,12 | 66,12 | 65,80 | 65,80 | -6,80% | 70,00 |
| 23.07.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 1,15% | 8,00 |
| 22.07.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 0,53% | 50,00 |
| 19.07.2024 | 70,85 | 71,09 | 69,42 | 69,43 | -2,05% | - |
| 18.07.2024 | 70,88 | 70,88 | 70,88 | 70,88 | -0,58% | 80,00 |
| 17.07.2024 | 72,36 | 72,36 | 71,25 | 71,29 | 0,41% | - |
| 16.07.2024 | 70,00 | 71,00 | 70,00 | 71,00 | 1,95% | 93,00 |
| 15.07.2024 | 69,64 | 69,64 | 69,64 | 69,64 | -0,51% | 1,00 |
| 12.07.2024 | 68,28 | 70,00 | 68,26 | 70,00 | 4,57% | 110,00 |
| 11.07.2024 | 67,60 | 67,60 | 66,94 | 66,94 | -1,52% | 387,00 |
| 10.07.2024 | 67,09 | 67,99 | 67,04 | 67,97 | 0,82% | - |
| 09.07.2024 | 67,42 | 67,42 | 67,42 | 67,42 | 0,12% | 1,00 |
| 08.07.2024 | 68,32 | 68,32 | 67,34 | 67,34 | 0,75% | 302,00 |