63,730€
-5,81%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 66,81 | 66,90 | 66,22 | 66,84 | 0,03% | - |
| 04.07.2024 | 66,95 | 67,10 | 66,81 | 66,82 | -0,16% | - |
| 03.07.2024 | 67,26 | 67,33 | 66,40 | 66,93 | -0,59% | 47,00 |
| 02.07.2024 | 67,17 | 67,51 | 66,93 | 67,33 | 0,25% | - |
| 01.07.2024 | 69,00 | 69,29 | 67,16 | 67,16 | -3,37% | - |
| 28.06.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 1,22% | 95,00 |
| 27.06.2024 | 68,24 | 68,70 | 67,83 | 68,66 | 2,17% | - |
| 26.06.2024 | 67,54 | 67,54 | 67,20 | 67,20 | -0,86% | 400,00 |
| 25.06.2024 | 67,78 | 67,78 | 67,78 | 67,78 | -2,08% | 140,00 |
| 24.06.2024 | 68,56 | 69,22 | 68,56 | 69,22 | 0,73% | 135,00 |
| 21.06.2024 | 67,62 | 68,72 | 67,46 | 68,72 | 0,59% | 118,00 |
| 20.06.2024 | 67,90 | 68,32 | 67,90 | 68,32 | 0,32% | 175,00 |
| 19.06.2024 | 68,22 | 68,28 | 68,08 | 68,10 | 0,32% | - |
| 18.06.2024 | 67,86 | 67,88 | 67,86 | 67,88 | 0,80% | 53,00 |
| 17.06.2024 | 67,44 | 68,34 | 67,34 | 67,34 | -0,74% | 107,00 |
| 14.06.2024 | 67,98 | 68,09 | 66,91 | 67,84 | -0,19% | - |
| 13.06.2024 | 68,28 | 68,44 | 67,22 | 67,97 | -0,57% | - |
| 12.06.2024 | 68,36 | 68,36 | 68,36 | 68,36 | 0,84% | 30,00 |
| 11.06.2024 | 67,85 | 68,19 | 67,48 | 67,79 | 0,91% | - |
| 10.06.2024 | 67,18 | 67,18 | 67,18 | 67,18 | -0,62% | 1,00 |
| 07.06.2024 | 67,60 | 67,94 | 66,58 | 67,60 | 0,66% | 52,00 |
| 06.06.2024 | 67,64 | 67,94 | 66,74 | 67,16 | 0,09% | - |
| 05.06.2024 | 67,10 | 67,10 | 67,10 | 67,10 | 0,30% | 1,00 |
| 04.06.2024 | 66,88 | 67,49 | 66,62 | 66,90 | -2,11% | - |
| 03.06.2024 | 68,98 | 68,98 | 68,34 | 68,34 | -0,29% | 3,00 |
| 31.05.2024 | 67,88 | 68,66 | 67,22 | 68,54 | 0,88% | - |
| 30.05.2024 | 67,94 | 67,94 | 67,94 | 67,94 | 0,38% | 7,00 |
| 29.05.2024 | 67,68 | 67,68 | 67,68 | 67,68 | -2,62% | 85,00 |
| 28.05.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 0,00% | 25,00 |
| 27.05.2024 | 69,54 | 69,54 | 69,50 | 69,50 | 0,43% | 29,00 |
| 24.05.2024 | 69,56 | 69,56 | 69,20 | 69,20 | -1,14% | 34,00 |
| 23.05.2024 | 71,60 | 71,60 | 70,00 | 70,00 | -1,71% | 82,00 |
| 22.05.2024 | 71,04 | 71,41 | 70,54 | 71,22 | 0,94% | - |
| 21.05.2024 | 70,14 | 70,56 | 70,14 | 70,56 | -0,54% | 140,00 |
| 20.05.2024 | 70,97 | 71,47 | 70,91 | 70,94 | 0,06% | - |
| 17.05.2024 | 71,19 | 71,38 | 70,86 | 70,90 | -0,14% | - |
| 16.05.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -0,75% | 150,00 |
| 15.05.2024 | 71,54 | 71,54 | 71,54 | 71,54 | -0,08% | 54,00 |
| 14.05.2024 | 71,27 | 71,89 | 70,78 | 71,60 | 0,53% | - |
| 13.05.2024 | 71,42 | 71,78 | 70,87 | 71,22 | -0,34% | - |
| 10.05.2024 | 72,16 | 72,45 | 71,32 | 71,46 | -0,57% | - |
| 09.05.2024 | 71,18 | 71,94 | 71,01 | 71,87 | -0,35% | - |
| 08.05.2024 | 72,12 | 72,12 | 72,12 | 72,12 | 1,15% | 6,00 |
| 07.05.2024 | 71,74 | 71,74 | 71,30 | 71,30 | 0,00% | 7,00 |
| 06.05.2024 | 71,30 | 71,30 | 71,30 | 71,30 | 0,48% | 35,00 |
| 03.05.2024 | 70,96 | 70,96 | 70,96 | 70,96 | 0,60% | 43,00 |
| 02.05.2024 | 70,54 | 70,54 | 70,54 | 70,54 | -1,59% | 30,00 |
| 30.04.2024 | 71,68 | 71,68 | 71,68 | 71,68 | -0,08% | 37,00 |
| 29.04.2024 | 71,74 | 71,74 | 71,74 | 71,74 | 1,18% | 130,00 |
| 26.04.2024 | 71,04 | 71,04 | 70,90 | 70,90 | 1,26% | 26,00 |
| 25.04.2024 | 71,22 | 71,22 | 70,02 | 70,02 | -2,86% | 90,00 |
| 24.04.2024 | 74,12 | 74,12 | 72,08 | 72,08 | -4,88% | 236,00 |
| 23.04.2024 | 75,22 | 75,78 | 75,22 | 75,78 | 0,16% | 16,00 |
| 22.04.2024 | 75,00 | 75,66 | 75,00 | 75,66 | 1,53% | 125,00 |
| 19.04.2024 | 74,84 | 75,50 | 74,39 | 74,52 | -1,00% | - |