52,870€
-0,38%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 52,82 | 52,84 | 52,82 | 52,84 | -0,43% | - |
| 06.08.2026 | 53,21 | 53,65 | 53,00 | 53,07 | 0,13% | - |
| 05.08.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,18% | 1,00 |
| 04.08.2026 | 52,38 | 52,38 | 52,38 | 52,38 | 1,35% | 15,00 |
| 03.08.2026 | 52,06 | 52,06 | 51,68 | 51,68 | 0,49% | 82,00 |
| 31.07.2026 | 51,09 | 51,51 | 50,22 | 51,43 | -0,68% | - |
| 30.07.2026 | 51,78 | 51,78 | 51,78 | 51,78 | -0,15% | 62,00 |
| 29.07.2026 | 55,96 | 55,96 | 51,86 | 51,86 | -7,74% | 16,00 |
| 28.07.2026 | 55,16 | 56,73 | 55,13 | 56,21 | 2,46% | - |
| 27.07.2026 | 54,84 | 54,86 | 54,84 | 54,86 | 0,00% | 64,00 |
| 24.07.2026 | 53,23 | 54,88 | 53,19 | 54,86 | 3,67% | - |
| 23.07.2026 | 52,92 | 52,92 | 52,92 | 52,92 | 0,15% | 1,00 |
| 22.07.2026 | 53,09 | 53,44 | 52,60 | 52,84 | -1,42% | - |
| 21.07.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 0,30% | 46,00 |
| 20.07.2026 | 53,98 | 54,37 | 53,37 | 53,44 | -1,98% | - |
| 17.07.2026 | 54,52 | 54,52 | 54,52 | 54,52 | 0,26% | 167,00 |
| 16.07.2026 | 52,78 | 54,48 | 52,55 | 54,38 | 3,11% | - |
| 15.07.2026 | 53,17 | 53,66 | 52,56 | 52,74 | -0,79% | - |
| 14.07.2026 | 54,76 | 54,76 | 52,79 | 53,16 | -2,06% | - |
| 13.07.2026 | 53,88 | 54,28 | 53,88 | 54,28 | -0,60% | 15,00 |
| 10.07.2026 | 53,39 | 54,71 | 53,29 | 54,61 | 2,42% | - |
| 09.07.2026 | 53,32 | 53,32 | 53,32 | 53,32 | -3,20% | 50,00 |
| 08.07.2026 | 55,08 | 55,08 | 55,08 | 55,08 | 0,11% | 1,00 |
| 07.07.2026 | 55,02 | 55,02 | 55,02 | 55,02 | -1,47% | 1,00 |
| 06.07.2026 | 55,54 | 55,84 | 55,54 | 55,84 | 1,60% | 21,00 |
| 03.07.2026 | 54,94 | 55,01 | 54,82 | 54,96 | 0,55% | - |
| 02.07.2026 | 54,30 | 54,84 | 53,94 | 54,66 | 0,51% | - |
| 01.07.2026 | 53,14 | 54,38 | 53,14 | 54,38 | 1,46% | 58,00 |
| 30.06.2026 | 53,35 | 53,67 | 52,76 | 53,60 | -0,78% | - |
| 29.06.2026 | 54,88 | 54,88 | 54,02 | 54,02 | 0,82% | 11,00 |
| 26.06.2026 | 53,58 | 53,58 | 53,58 | 53,58 | -0,81% | 256,00 |
| 25.06.2026 | 53,45 | 54,50 | 53,18 | 54,02 | 2,16% | - |
| 24.06.2026 | 52,80 | 52,88 | 52,80 | 52,88 | -1,38% | 160,00 |
| 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 |