46,750€
0,04%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 46,63 | 46,70 | 46,63 | 46,70 | -0,06% | - |
| 18.12.2025 | 46,73 | 46,73 | 46,73 | 46,73 | 0,84% | - |
| 17.12.2025 | 46,34 | 46,34 | 46,34 | 46,34 | -0,22% | - |
| 16.12.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -0,19% | - |
| 15.12.2025 | 46,53 | 46,53 | 46,53 | 46,53 | -0,64% | - |
| 12.12.2025 | 46,83 | 46,83 | 46,83 | 46,83 | 1,67% | - |
| 11.12.2025 | 46,06 | 46,06 | 46,06 | 46,06 | 0,72% | - |
| 10.12.2025 | 45,73 | 45,73 | 45,73 | 45,73 | -0,85% | - |
| 09.12.2025 | 46,12 | 46,12 | 46,12 | 46,12 | -0,95% | - |
| 08.12.2025 | 46,56 | 46,56 | 46,56 | 46,56 | 2,44% | 220,00 |
| 05.12.2025 | 45,45 | 45,45 | 45,45 | 45,45 | -0,07% | - |
| 04.12.2025 | 45,48 | 45,48 | 45,48 | 45,48 | 0,35% | - |
| 03.12.2025 | 45,32 | 45,32 | 45,32 | 45,32 | 0,69% | - |
| 02.12.2025 | 45,01 | 45,01 | 45,01 | 45,01 | -0,79% | - |
| 01.12.2025 | 45,37 | 45,37 | 45,37 | 45,37 | -0,40% | - |
| 28.11.2025 | 45,55 | 45,55 | 45,55 | 45,55 | 0,11% | - |
| 27.11.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -0,52% | - |
| 26.11.2025 | 45,74 | 45,74 | 45,74 | 45,74 | 1,42% | - |
| 25.11.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -1,25% | - |
| 24.11.2025 | 45,67 | 45,67 | 45,67 | 45,67 | 4,36% | - |
| 21.11.2025 | 43,76 | 43,76 | 43,76 | 43,76 | -0,48% | - |
| 20.11.2025 | 43,97 | 43,97 | 43,97 | 43,97 | 1,95% | - |
| 19.11.2025 | 43,13 | 43,13 | 43,13 | 43,13 | 0,33% | - |
| 18.11.2025 | 42,99 | 42,99 | 42,99 | 42,99 | -3,00% | - |
| 17.11.2025 | 44,32 | 44,32 | 44,32 | 44,32 | 0,52% | - |
| 14.11.2025 | 44,09 | 44,09 | 44,09 | 44,09 | -1,17% | - |
| 13.11.2025 | 44,61 | 44,61 | 44,61 | 44,61 | -2,28% | - |
| 12.11.2025 | 45,09 | 45,65 | 45,09 | 45,65 | 3,30% | 254,00 |
| 11.11.2025 | 44,19 | 44,19 | 44,19 | 44,19 | -0,32% | - |
| 10.11.2025 | 44,33 | 44,33 | 44,33 | 44,33 | 0,43% | - |
| 07.11.2025 | 44,14 | 44,14 | 44,14 | 44,14 | 1,73% | - |
| 06.11.2025 | 43,39 | 43,39 | 43,39 | 43,39 | -0,32% | - |
| 05.11.2025 | 43,53 | 43,53 | 43,53 | 43,53 | 1,28% | - |
| 04.11.2025 | 42,98 | 42,98 | 42,98 | 42,98 | -1,06% | - |
| 03.11.2025 | 43,44 | 43,44 | 43,44 | 43,44 | -1,90% | - |
| 31.10.2025 | 44,28 | 44,28 | 44,28 | 44,28 | 2,76% | - |
| 30.10.2025 | 43,09 | 43,09 | 43,09 | 43,09 | -1,78% | - |
| 29.10.2025 | 42,13 | 46,38 | 42,13 | 43,87 | 4,03% | 580,00 |
| 28.10.2025 | 42,21 | 42,21 | 42,17 | 42,17 | -0,96% | 30,00 |
| 27.10.2025 | 42,58 | 42,58 | 42,58 | 42,58 | -0,07% | - |
| 24.10.2025 | 42,61 | 42,61 | 42,61 | 42,61 | 1,14% | - |
| 23.10.2025 | 42,13 | 42,13 | 42,13 | 42,13 | -1,29% | - |
| 22.10.2025 | 42,68 | 42,68 | 42,68 | 42,68 | 1,23% | - |
| 21.10.2025 | 42,16 | 42,16 | 42,16 | 42,16 | 1,37% | - |
| 20.10.2025 | 41,59 | 41,59 | 41,59 | 41,59 | 1,27% | - |
| 17.10.2025 | 41,07 | 41,07 | 41,07 | 41,07 | -0,94% | - |
| 16.10.2025 | 41,46 | 41,46 | 41,46 | 41,46 | -1,40% | - |
| 15.10.2025 | 42,05 | 42,05 | 42,05 | 42,05 | 1,18% | - |
| 14.10.2025 | 41,56 | 41,56 | 41,56 | 41,56 | 0,46% | - |
| 13.10.2025 | 41,37 | 41,37 | 41,37 | 41,37 | -2,43% | - |
| 10.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,66% | - |
| 09.10.2025 | 42,69 | 42,69 | 42,68 | 42,68 | 0,42% | - |
| 08.10.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -0,14% | - |
| 07.10.2025 | 42,56 | 42,56 | 42,56 | 42,56 | -0,77% | - |
| 06.10.2025 | 42,89 | 42,89 | 42,89 | 42,89 | 1,32% | 4,00 |
| 03.10.2025 | 42,33 | 42,33 | 42,33 | 42,33 | -0,38% | - |
| 02.10.2025 | 42,49 | 42,49 | 42,49 | 42,49 | 2,83% | - |
| 01.10.2025 | 41,32 | 41,32 | 41,32 | 41,32 | -0,34% | - |
| 30.09.2025 | 41,46 | 41,46 | 41,46 | 41,46 | 0,51% | - |
| 29.09.2025 | 41,25 | 41,25 | 41,25 | 41,25 | 1,55% | - |
| 26.09.2025 | 40,62 | 40,62 | 40,62 | 40,62 | -0,51% | - |
| 25.09.2025 | 40,83 | 40,83 | 40,83 | 40,83 | -0,12% | - |
| 24.09.2025 | 40,88 | 40,88 | 40,88 | 40,88 | -1,18% | - |
| 23.09.2025 | 40,74 | 41,37 | 40,74 | 41,37 | 0,46% | 100,00 |
| 22.09.2025 | 41,18 | 41,18 | 41,18 | 41,18 | -0,15% | - |
| 19.09.2025 | 41,24 | 41,24 | 41,24 | 41,24 | 1,45% | - |
| 18.09.2025 | 40,65 | 40,65 | 40,65 | 40,65 | -1,88% | - |
| 17.09.2025 | 40,89 | 41,43 | 40,89 | 41,43 | 0,93% | 270,00 |
| 16.09.2025 | 41,05 | 41,05 | 41,05 | 41,05 | -0,58% | - |
| 15.09.2025 | 41,45 | 41,45 | 41,29 | 41,29 | -1,78% | 1,00 |
| 12.09.2025 | 42,04 | 42,04 | 42,04 | 42,04 | 0,38% | - |
| 11.09.2025 | 40,85 | 41,88 | 40,64 | 41,88 | 3,13% | 13,00 |
| 10.09.2025 | 40,61 | 40,61 | 40,61 | 40,61 | -0,34% | - |
| 08.09.2025 | 40,88 | 40,89 | 40,07 | 40,75 | 0,37% | - |
| 05.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,07% | - |
| 04.09.2025 | 40,17 | 40,17 | 40,17 | 40,17 | -0,86% | - |
| 03.09.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -0,61% | - |
| 02.09.2025 | 39,88 | 40,77 | 39,88 | 40,77 | 0,27% | 114,00 |
| 01.09.2025 | 40,63 | 40,66 | 40,63 | 40,66 | -0,61% | 145,00 |
| 29.08.2025 | 40,91 | 40,91 | 40,91 | 40,91 | -1,37% | - |
| 28.08.2025 | 41,48 | 41,48 | 41,48 | 41,48 | -0,14% | - |
| 27.08.2025 | 41,54 | 41,54 | 41,54 | 41,54 | 0,05% | - |
| 26.08.2025 | 41,52 | 41,52 | 41,52 | 41,52 | -0,98% | - |
| 25.08.2025 | 41,93 | 41,93 | 41,93 | 41,93 | 2,27% | - |
| 22.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,07% | - |
| 21.08.2025 | 41,03 | 41,03 | 41,03 | 41,03 | -0,15% | - |
| 20.08.2025 | 41,09 | 41,09 | 41,09 | 41,09 | 0,96% | - |
| 19.08.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -0,63% | - |
| 18.08.2025 | 40,96 | 40,96 | 40,96 | 40,96 | 0,37% | - |
| 15.08.2025 | 40,81 | 40,81 | 40,81 | 40,81 | -1,43% | - |
| 14.08.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,00% | - |
| 13.08.2025 | 40,59 | 40,59 | 40,59 | 40,59 | 1,40% | - |
| 12.08.2025 | 40,03 | 40,03 | 40,03 | 40,03 | -0,17% | - |
| 11.08.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -1,16% | 41,00 |
| 08.08.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -0,12% | - |
| 07.08.2025 | 40,62 | 40,62 | 40,62 | 40,62 | -2,57% | - |
| 06.08.2025 | 41,69 | 41,69 | 41,69 | 41,69 | 2,31% | - |
| 05.08.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 1,52% | - |
| 04.08.2025 | 40,14 | 40,14 | 40,14 | 40,14 | -3,60% | - |
| 01.08.2025 | 41,64 | 41,64 | 41,64 | 41,64 | -4,23% | - |