50,470€
-0,57%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 50,83 | 51,39 | 50,02 | 50,30 | -0,91% | - |
| 13.05.2026 | 51,47 | 51,67 | 50,43 | 50,76 | -0,70% | - |
| 12.05.2026 | 51,15 | 51,76 | 50,68 | 51,12 | -0,02% | - |
| 11.05.2026 | 51,34 | 52,17 | 51,09 | 51,13 | -0,29% | - |
| 08.05.2026 | 51,28 | 51,28 | 51,28 | 51,28 | -1,27% | 45,00 |
| 07.05.2026 | 51,44 | 51,96 | 50,97 | 51,94 | -0,46% | - |
| 06.05.2026 | 52,18 | 52,18 | 52,18 | 52,18 | 0,46% | 12,00 |
| 05.05.2026 | 51,16 | 51,94 | 51,16 | 51,94 | 0,93% | 2,00 |
| 04.05.2026 | 50,78 | 51,70 | 50,78 | 51,46 | 1,38% | 143,00 |
| 30.04.2026 | 52,70 | 52,70 | 50,76 | 50,76 | -4,06% | 85,00 |
| 29.04.2026 | 52,93 | 53,37 | 52,62 | 52,91 | 0,44% | - |
| 28.04.2026 | 52,68 | 52,68 | 52,68 | 52,68 | -0,40% | 11,00 |
| 27.04.2026 | 52,06 | 53,02 | 51,47 | 52,89 | 1,65% | 6,00 |
| 24.04.2026 | 52,39 | 52,48 | 51,81 | 52,03 | -0,59% | - |
| 23.04.2026 | 52,18 | 52,34 | 52,18 | 52,34 | 0,71% | 12,00 |
| 22.04.2026 | 52,20 | 52,44 | 51,60 | 51,97 | -0,21% | - |
| 21.04.2026 | 52,34 | 52,34 | 52,00 | 52,08 | 0,74% | 58,00 |
| 20.04.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 2,62% | 85,00 |
| 17.04.2026 | 50,38 | 50,38 | 50,38 | 50,38 | -0,45% | 24,00 |
| 16.04.2026 | 50,37 | 51,11 | 50,21 | 50,61 | 1,65% | - |
| 15.04.2026 | 49,79 | 49,79 | 49,79 | 49,79 | -2,14% | 32,00 |
| 14.04.2026 | 50,78 | 50,88 | 50,78 | 50,88 | 0,41% | 50,00 |
| 13.04.2026 | 49,59 | 50,79 | 49,53 | 50,67 | 1,71% | - |
| 10.04.2026 | 51,52 | 51,69 | 49,46 | 49,82 | -3,75% | - |
| 09.04.2026 | 50,85 | 51,80 | 50,48 | 51,76 | 2,09% | - |
| 08.04.2026 | 49,92 | 50,81 | 49,59 | 50,70 | 2,05% | - |
| 07.04.2026 | 49,68 | 49,68 | 49,68 | 49,68 | 2,43% | 1,00 |
| 02.04.2026 | 47,51 | 48,50 | 47,51 | 48,50 | 0,56% | 75,00 |
| 01.04.2026 | 47,93 | 48,41 | 47,73 | 48,23 | 1,90% | - |
| 31.03.2026 | 47,50 | 47,50 | 47,33 | 47,33 | 1,15% | 452,00 |
| 30.03.2026 | 46,97 | 47,53 | 46,68 | 46,79 | -0,26% | - |
| 27.03.2026 | 47,68 | 47,70 | 46,83 | 46,91 | -0,82% | - |
| 26.03.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 0,11% | 211,00 |
| 25.03.2026 | 47,25 | 47,25 | 47,25 | 47,25 | -0,65% | 15,00 |
| 24.03.2026 | 47,56 | 47,56 | 47,56 | 47,56 | -2,24% | 13,00 |
| 23.03.2026 | 47,61 | 48,65 | 47,61 | 48,65 | 2,23% | 13,00 |
| 20.03.2026 | 48,07 | 48,07 | 47,59 | 47,59 | 0,40% | 270,00 |
| 19.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,67% | 7,00 |
| 18.03.2026 | 48,63 | 48,72 | 47,36 | 47,72 | -1,77% | - |
| 17.03.2026 | 46,33 | 48,58 | 46,33 | 48,58 | 3,36% | 106,00 |
| 16.03.2026 | 47,16 | 47,36 | 47,00 | 47,00 | -0,89% | 271,00 |
| 13.03.2026 | 47,42 | 47,42 | 47,42 | 47,42 | -1,48% | 51,00 |
| 12.03.2026 | 48,32 | 48,32 | 48,13 | 48,13 | -0,35% | 25,00 |
| 11.03.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,06% | 70,00 |
| 10.03.2026 | 48,48 | 48,72 | 47,87 | 48,27 | -0,39% | - |
| 09.03.2026 | 48,78 | 48,78 | 48,46 | 48,46 | -0,51% | 51,00 |
| 06.03.2026 | 48,71 | 48,71 | 48,71 | 48,71 | -3,16% | 500,00 |
| 05.03.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 0,60% | 1,00 |
| 04.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,23% | 170,00 |
| 03.03.2026 | 49,76 | 50,34 | 49,16 | 49,89 | 0,68% | - |
| 02.03.2026 | 49,40 | 49,55 | 49,40 | 49,55 | -2,50% | 197,00 |
| 27.02.2026 | 50,82 | 50,82 | 50,82 | 50,82 | -0,20% | 20,00 |
| 26.02.2026 | 51,00 | 51,00 | 50,92 | 50,92 | 3,10% | 80,00 |
| 25.02.2026 | 49,39 | 49,39 | 49,39 | 49,39 | 2,41% | 1,00 |
| 24.02.2026 | 48,23 | 48,23 | 48,23 | 48,23 | -2,84% | 1,00 |
| 23.02.2026 | 49,39 | 49,64 | 49,39 | 49,64 | 0,54% | 13,00 |
| 20.02.2026 | 49,36 | 49,83 | 48,93 | 49,38 | -0,01% | - |
| 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 | -1,08% | 33,00 |
| 30.12.2025 | 47,64 | 47,93 | 47,62 | 47,85 | 0,94% | - |
| 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 |