43,515€
-28,29%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 61,07 | 61,07 | 42,84 | 43,42 | -28,44% | - |
| 27.06.2025 | 60,68 | 60,68 | 60,68 | 60,68 | 1,61% | - |
| 26.06.2025 | 59,72 | 59,72 | 59,72 | 59,72 | -1,32% | - |
| 25.06.2025 | 60,52 | 60,52 | 60,52 | 60,52 | -0,07% | - |
| 24.06.2025 | 60,56 | 60,56 | 60,56 | 60,56 | 0,73% | - |
| 23.06.2025 | 60,12 | 60,12 | 60,12 | 60,12 | -0,13% | - |
| 20.06.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -0,07% | - |
| 19.06.2025 | 60,24 | 60,24 | 60,24 | 60,24 | 0,00% | 80,00 |
| 18.06.2025 | 60,24 | 60,24 | 60,24 | 60,24 | -0,86% | - |
| 17.06.2025 | 60,76 | 60,76 | 60,76 | 60,76 | 1,50% | - |
| 16.06.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -0,20% | - |
| 13.06.2025 | 59,98 | 59,98 | 59,98 | 59,98 | -2,34% | - |
| 12.06.2025 | 61,42 | 61,42 | 61,42 | 61,42 | -2,72% | - |
| 11.06.2025 | 63,14 | 63,14 | 63,14 | 63,14 | -1,16% | - |
| 10.06.2025 | 63,88 | 63,88 | 63,88 | 63,88 | 0,54% | - |
| 09.06.2025 | 63,54 | 63,54 | 63,54 | 63,54 | 1,53% | - |
| 06.06.2025 | 62,58 | 62,58 | 62,58 | 62,58 | -0,16% | - |
| 05.06.2025 | 62,68 | 62,68 | 62,68 | 62,68 | -0,73% | - |
| 04.06.2025 | 63,14 | 63,14 | 63,14 | 63,14 | 3,44% | - |
| 03.06.2025 | 61,04 | 61,04 | 61,04 | 61,04 | -0,16% | - |
| 02.06.2025 | 61,14 | 61,14 | 61,14 | 61,14 | -1,64% | - |
| 30.05.2025 | 62,16 | 62,16 | 62,16 | 62,16 | -2,66% | - |
| 29.05.2025 | 63,86 | 63,86 | 63,86 | 63,86 | 2,54% | - |
| 28.05.2025 | 62,28 | 62,28 | 62,28 | 62,28 | 1,50% | - |
| 27.05.2025 | 61,36 | 61,36 | 61,36 | 61,36 | 0,39% | - |
| 26.05.2025 | 61,12 | 61,12 | 61,12 | 61,12 | -0,71% | - |
| 23.05.2025 | 61,62 | 61,62 | 61,56 | 61,56 | -0,16% | 50,00 |
| 22.05.2025 | 61,60 | 61,66 | 61,60 | 61,66 | -2,06% | 128,00 |
| 21.05.2025 | 62,96 | 62,96 | 62,96 | 62,96 | -1,66% | - |
| 20.05.2025 | 64,02 | 64,02 | 64,02 | 64,02 | -0,81% | - |
| 19.05.2025 | 64,54 | 64,54 | 64,54 | 64,54 | 0,44% | - |
| 16.05.2025 | 64,26 | 64,26 | 64,26 | 64,26 | -0,34% | - |
| 15.05.2025 | 64,48 | 64,48 | 64,48 | 64,48 | -1,62% | - |
| 14.05.2025 | 65,54 | 65,54 | 65,54 | 65,54 | -0,52% | - |
| 13.05.2025 | 65,88 | 65,88 | 65,88 | 65,88 | 4,27% | - |
| 12.05.2025 | 63,18 | 63,18 | 63,18 | 63,18 | 2,07% | - |
| 09.05.2025 | 61,90 | 61,90 | 61,90 | 61,90 | 2,72% | - |
| 08.05.2025 | 60,26 | 60,26 | 60,26 | 60,26 | 2,03% | - |
| 07.05.2025 | 59,06 | 59,06 | 59,06 | 59,06 | 0,37% | - |
| 06.05.2025 | 59,24 | 59,24 | 58,84 | 58,84 | -0,47% | 75,00 |
| 05.05.2025 | 59,12 | 59,12 | 59,12 | 59,12 | 0,37% | - |
| 02.05.2025 | 58,90 | 58,90 | 58,90 | 58,90 | -2,39% | - |
| 30.04.2025 | 60,34 | 60,34 | 60,34 | 60,34 | 0,37% | - |
| 29.04.2025 | 60,12 | 60,12 | 60,12 | 60,12 | 0,10% | - |
| 28.04.2025 | 60,06 | 60,06 | 60,06 | 60,06 | -1,05% | - |
| 25.04.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 3,41% | - |
| 24.04.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 0,76% | - |
| 23.04.2025 | 58,26 | 58,26 | 58,26 | 58,26 | 5,12% | - |
| 22.04.2025 | 55,42 | 55,42 | 55,42 | 55,42 | -3,15% | - |
| 17.04.2025 | 57,22 | 57,22 | 57,22 | 57,22 | 0,18% | - |
| 16.04.2025 | 57,12 | 57,12 | 57,12 | 57,12 | -1,59% | - |
| 15.04.2025 | 58,04 | 58,04 | 58,04 | 58,04 | 1,65% | - |
| 14.04.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,42% | - |
| 11.04.2025 | 56,86 | 56,86 | 56,86 | 56,86 | -7,09% | - |
| 10.04.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 10,15% | - |
| 09.04.2025 | 55,56 | 55,56 | 55,56 | 55,56 | -5,96% | - |
| 08.04.2025 | 59,08 | 59,08 | 59,08 | 59,08 | 4,57% | - |
| 07.04.2025 | 55,58 | 56,50 | 55,58 | 56,50 | -7,13% | 150,00 |
| 04.04.2025 | 60,60 | 60,84 | 60,60 | 60,84 | -1,07% | 100,00 |
| 03.04.2025 | 66,04 | 66,04 | 61,50 | 61,50 | -9,16% | 100,00 |
| 02.04.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 0,74% | - |
| 01.04.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 1,20% | - |
| 31.03.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -3,38% | - |
| 28.03.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -1,09% | - |
| 27.03.2025 | 69,48 | 69,48 | 69,48 | 69,48 | -0,77% | - |
| 26.03.2025 | 70,02 | 70,02 | 70,02 | 70,02 | 0,17% | - |
| 25.03.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 1,27% | - |
| 24.03.2025 | 69,02 | 69,02 | 69,02 | 69,02 | 0,61% | - |
| 21.03.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -0,44% | - |
| 20.03.2025 | 68,90 | 68,90 | 68,90 | 68,90 | 1,59% | - |
| 19.03.2025 | 67,82 | 67,82 | 67,82 | 67,82 | -0,24% | - |
| 18.03.2025 | 67,98 | 67,98 | 67,98 | 67,98 | 1,28% | - |
| 17.03.2025 | 67,12 | 67,12 | 67,12 | 67,12 | 1,36% | - |
| 14.03.2025 | 66,22 | 66,22 | 66,22 | 66,22 | -1,75% | - |
| 13.03.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,00% | - |
| 12.03.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -1,06% | - |
| 11.03.2025 | 68,12 | 68,12 | 68,12 | 68,12 | -1,84% | - |
| 10.03.2025 | 70,08 | 70,08 | 69,40 | 69,40 | -2,25% | 41,00 |
| 07.03.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -1,17% | - |
| 06.03.2025 | 71,92 | 71,92 | 71,84 | 71,84 | -0,99% | 27,00 |
| 05.03.2025 | 72,56 | 72,56 | 72,56 | 72,56 | -3,23% | - |
| 04.03.2025 | 74,98 | 74,98 | 74,98 | 74,98 | -1,58% | - |
| 03.03.2025 | 76,18 | 76,18 | 76,18 | 76,18 | -0,08% | - |
| 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% | - |