53,040€
-2,18%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 53,62 | 53,62 | 53,62 | 53,62 | -1,11% | 1,00 |
| 22.06.2026 | 53,09 | 54,35 | 53,09 | 54,22 | 2,11% | - |
| 18.06.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -0,86% | 29,00 |
| 17.06.2026 | 53,00 | 54,36 | 52,91 | 53,56 | 1,67% | - |
| 16.06.2026 | 52,62 | 52,68 | 52,62 | 52,68 | 0,38% | 103,00 |
| 15.06.2026 | 52,12 | 52,48 | 51,82 | 52,48 | 1,02% | 497,00 |
| 12.06.2026 | 51,75 | 52,53 | 51,54 | 51,95 | 0,87% | - |
| 11.06.2026 | 51,98 | 51,98 | 51,50 | 51,50 | -4,66% | 242,00 |
| 10.06.2026 | 54,02 | 54,02 | 54,02 | 54,02 | -0,11% | 32,00 |
| 09.06.2026 | 53,48 | 54,08 | 53,48 | 54,08 | 1,56% | 150,00 |
| 08.06.2026 | 53,11 | 53,43 | 52,39 | 53,25 | 0,51% | - |
| 05.06.2026 | 52,98 | 52,98 | 52,98 | 52,98 | 2,87% | 1,00 |
| 04.06.2026 | 51,46 | 51,50 | 50,50 | 51,50 | -1,49% | 419,00 |
| 03.06.2026 | 52,00 | 52,28 | 52,00 | 52,28 | 4,66% | 60,00 |
| 02.06.2026 | 49,95 | 49,95 | 49,95 | 49,95 | -1,15% | 10,00 |
| 01.06.2026 | 50,19 | 50,90 | 50,04 | 50,53 | 0,72% | - |
| 29.05.2026 | 50,89 | 50,95 | 50,03 | 50,17 | -1,69% | - |
| 28.05.2026 | 51,60 | 51,60 | 50,28 | 51,03 | -0,72% | - |
| 27.05.2026 | 51,58 | 51,80 | 51,40 | 51,40 | -0,48% | 487,00 |
| 26.05.2026 | 50,78 | 51,77 | 50,55 | 51,65 | 0,84% | - |
| 25.05.2026 | 50,70 | 51,26 | 50,70 | 51,22 | 0,14% | 163,00 |
| 22.05.2026 | 50,97 | 51,31 | 50,48 | 51,15 | 0,18% | - |
| 21.05.2026 | 50,79 | 51,09 | 49,86 | 51,06 | 1,21% | - |
| 20.05.2026 | 50,19 | 50,46 | 49,59 | 50,45 | 0,50% | - |
| 19.05.2026 | 50,53 | 51,17 | 50,16 | 50,20 | 0,74% | - |
| 18.05.2026 | 49,83 | 49,83 | 49,83 | 49,83 | -1,25% | 5,00 |
| 15.05.2026 | 50,46 | 50,46 | 50,46 | 50,46 | 0,32% | 35,00 |
| 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 |