76,710€
-0,97%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 76,24 | 76,24 | 76,24 | 76,24 | 0,95% | - |
| 27.02.2025 | 76,12 | 76,12 | 75,52 | 75,52 | -0,19% | 7,00 |
| 26.02.2025 | 75,66 | 75,66 | 75,66 | 75,66 | -0,39% | - |
| 25.02.2025 | 75,96 | 75,96 | 75,96 | 75,96 | -0,21% | - |
| 24.02.2025 | 76,12 | 76,12 | 76,12 | 76,12 | -1,93% | - |
| 21.02.2025 | 77,62 | 77,62 | 77,62 | 77,62 | -1,77% | - |
| 20.02.2025 | 79,02 | 79,02 | 79,02 | 79,02 | 1,49% | - |
| 19.02.2025 | 77,86 | 77,86 | 77,86 | 77,86 | 1,33% | - |
| 18.02.2025 | 76,84 | 76,84 | 76,84 | 76,84 | 0,39% | - |
| 17.02.2025 | 76,54 | 76,54 | 76,54 | 76,54 | -1,54% | - |
| 14.02.2025 | 77,74 | 77,74 | 77,74 | 77,74 | 1,54% | - |
| 13.02.2025 | 76,56 | 76,56 | 76,56 | 76,56 | -0,52% | - |
| 12.02.2025 | 76,96 | 76,96 | 76,96 | 76,96 | -0,41% | - |
| 11.02.2025 | 77,56 | 77,58 | 77,28 | 77,28 | -0,39% | 120,00 |
| 10.02.2025 | 76,40 | 77,58 | 76,40 | 77,58 | 1,41% | 27,00 |
| 07.02.2025 | 76,50 | 76,50 | 76,50 | 76,50 | 0,34% | 10,00 |
| 06.02.2025 | 76,24 | 76,24 | 76,24 | 76,24 | 0,08% | - |
| 05.02.2025 | 76,30 | 76,30 | 76,18 | 76,18 | -1,60% | 1,00 |
| 04.02.2025 | 77,42 | 77,42 | 77,42 | 77,42 | -1,05% | - |
| 03.02.2025 | 78,24 | 78,24 | 78,24 | 78,24 | -0,08% | - |
| 31.01.2025 | 78,30 | 78,30 | 78,30 | 78,30 | -0,03% | - |
| 30.01.2025 | 77,24 | 78,32 | 77,24 | 78,32 | 2,09% | 147,00 |
| 29.01.2025 | 76,72 | 76,72 | 76,72 | 76,72 | -0,62% | - |
| 28.01.2025 | 75,98 | 77,20 | 75,98 | 77,20 | 1,79% | 142,00 |
| 27.01.2025 | 75,84 | 75,84 | 75,84 | 75,84 | -0,58% | - |
| 24.01.2025 | 76,28 | 76,28 | 76,28 | 76,28 | -0,44% | - |
| 23.01.2025 | 76,62 | 76,62 | 76,62 | 76,62 | -0,93% | - |
| 22.01.2025 | 77,34 | 77,34 | 77,34 | 77,34 | 2,09% | - |
| 21.01.2025 | 75,76 | 75,76 | 75,76 | 75,76 | -0,53% | - |
| 20.01.2025 | 76,16 | 76,16 | 76,16 | 76,16 | -0,03% | - |
| 17.01.2025 | 76,18 | 76,18 | 76,18 | 76,18 | 1,06% | - |
| 16.01.2025 | 75,38 | 75,38 | 75,38 | 75,38 | 0,94% | - |
| 15.01.2025 | 74,68 | 74,68 | 74,68 | 74,68 | 0,92% | - |
| 14.01.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 1,23% | - |
| 13.01.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -1,32% | - |
| 10.01.2025 | 74,08 | 74,08 | 74,08 | 74,08 | 0,16% | - |
| 09.01.2025 | 74,04 | 74,04 | 73,96 | 73,96 | 0,27% | 11,00 |
| 08.01.2025 | 73,76 | 73,76 | 73,76 | 73,76 | 0,85% | - |
| 07.01.2025 | 73,14 | 73,14 | 73,14 | 73,14 | -0,16% | - |
| 06.01.2025 | 73,26 | 73,26 | 73,26 | 73,26 | 1,55% | - |
| 03.01.2025 | 72,14 | 72,14 | 72,14 | 72,14 | -0,17% | - |
| 02.01.2025 | 72,26 | 72,26 | 72,26 | 72,26 | 0,28% | - |
| 30.12.2024 | 72,06 | 72,06 | 72,06 | 72,06 | -1,34% | - |
| 27.12.2024 | 73,04 | 73,04 | 73,04 | 73,04 | 2,35% | 16,00 |
| 23.12.2024 | 71,36 | 71,36 | 71,36 | 71,36 | 1,83% | - |
| 20.12.2024 | 70,08 | 70,08 | 70,08 | 70,08 | -0,74% | - |
| 19.12.2024 | 70,60 | 70,60 | 70,60 | 70,60 | -1,78% | - |
| 18.12.2024 | 71,88 | 71,88 | 71,88 | 71,88 | -1,13% | - |
| 17.12.2024 | 72,70 | 72,70 | 72,70 | 72,70 | -0,08% | - |
| 16.12.2024 | 72,76 | 72,76 | 72,76 | 72,76 | -0,49% | - |
| 13.12.2024 | 73,12 | 73,12 | 73,12 | 73,12 | -1,19% | - |
| 12.12.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -0,11% | - |
| 11.12.2024 | 74,08 | 74,08 | 74,08 | 74,08 | 0,35% | - |
| 10.12.2024 | 73,82 | 73,82 | 73,82 | 73,82 | -0,78% | - |
| 09.12.2024 | 74,40 | 74,40 | 74,40 | 74,40 | 0,43% | - |
| 06.12.2024 | 74,42 | 74,42 | 74,08 | 74,08 | -0,54% | 22,00 |
| 05.12.2024 | 74,48 | 74,48 | 74,48 | 74,48 | 0,16% | - |
| 04.12.2024 | 74,36 | 74,36 | 74,36 | 74,36 | 0,11% | - |
| 03.12.2024 | 74,92 | 75,80 | 74,28 | 74,28 | -0,91% | 488,00 |
| 02.12.2024 | 74,96 | 74,96 | 74,96 | 74,96 | 0,21% | - |
| 29.11.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -0,19% | - |
| 28.11.2024 | 74,94 | 74,94 | 74,94 | 74,94 | 0,00% | - |
| 27.11.2024 | 74,94 | 74,94 | 74,94 | 74,94 | -0,98% | - |
| 26.11.2024 | 75,68 | 75,68 | 75,68 | 75,68 | 0,37% | - |
| 25.11.2024 | 75,40 | 75,40 | 75,40 | 75,40 | 3,12% | 50,00 |
| 22.11.2024 | 73,12 | 73,12 | 73,12 | 73,12 | 0,03% | - |
| 21.11.2024 | 71,75 | 73,11 | 71,38 | 73,10 | 4,22% | - |
| 20.11.2024 | 70,14 | 70,14 | 70,14 | 70,14 | 0,00% | - |
| 19.11.2024 | 70,14 | 70,14 | 70,14 | 70,14 | -0,88% | - |
| 18.11.2024 | 70,76 | 70,76 | 70,76 | 70,76 | -0,39% | - |
| 15.11.2024 | 71,04 | 71,04 | 71,04 | 71,04 | -1,06% | - |
| 14.11.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 2,10% | - |
| 13.11.2024 | 70,32 | 70,32 | 70,32 | 70,32 | -1,21% | - |
| 12.11.2024 | 71,18 | 71,18 | 71,18 | 71,18 | 0,62% | - |
| 11.11.2024 | 70,74 | 70,74 | 70,74 | 70,74 | 3,51% | 15,00 |
| 08.11.2024 | 68,34 | 68,34 | 68,34 | 68,34 | -0,38% | - |
| 07.11.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 1,93% | 50,00 |
| 06.11.2024 | 67,30 | 67,30 | 67,30 | 67,30 | 3,35% | - |
| 05.11.2024 | 65,12 | 65,12 | 65,12 | 65,12 | -0,28% | - |
| 04.11.2024 | 65,30 | 65,30 | 65,30 | 65,30 | -0,18% | - |
| 01.11.2024 | 65,42 | 65,42 | 65,42 | 65,42 | -0,58% | - |
| 31.10.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -4,19% | - |
| 30.10.2024 | 68,68 | 68,68 | 68,68 | 68,68 | -0,75% | - |
| 29.10.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -0,14% | - |
| 28.10.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 0,46% | - |
| 25.10.2024 | 68,98 | 68,98 | 68,98 | 68,98 | -1,06% | - |
| 24.10.2024 | 69,72 | 69,72 | 69,72 | 69,72 | -0,11% | - |
| 23.10.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -1,41% | - |
| 22.10.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -0,20% | - |
| 21.10.2024 | 70,94 | 70,94 | 70,94 | 70,94 | 0,06% | - |
| 18.10.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 0,23% | - |
| 17.10.2024 | 70,74 | 70,74 | 70,74 | 70,74 | 0,11% | - |
| 16.10.2024 | 70,66 | 70,66 | 70,66 | 70,66 | -1,40% | - |
| 15.10.2024 | 71,66 | 71,66 | 71,66 | 71,66 | 0,93% | - |
| 14.10.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 1,02% | - |
| 11.10.2024 | 70,28 | 70,28 | 70,28 | 70,28 | -0,87% | - |
| 10.10.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 2,46% | 143,00 |
| 09.10.2024 | 69,20 | 69,20 | 69,20 | 69,20 | 0,12% | - |
| 08.10.2024 | 69,12 | 69,12 | 69,12 | 69,12 | -0,80% | - |
| 07.10.2024 | 69,68 | 69,68 | 69,68 | 69,68 | 0,66% | - |