71,380€
0,82%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 71,58 | 71,58 | 71,58 | 71,58 | 1,10% | - |
| 09.05.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -0,76% | - |
| 08.05.2024 | 71,34 | 71,34 | 71,34 | 71,34 | 0,22% | - |
| 07.05.2024 | 71,18 | 71,18 | 71,18 | 71,18 | 1,14% | - |
| 06.05.2024 | 70,38 | 70,38 | 70,38 | 70,38 | -0,40% | - |
| 03.05.2024 | 70,66 | 70,66 | 70,66 | 70,66 | 0,54% | - |
| 02.05.2024 | 70,28 | 70,28 | 70,28 | 70,28 | -1,13% | - |
| 30.04.2024 | 71,52 | 71,52 | 71,08 | 71,08 | 0,65% | 37,00 |
| 29.04.2024 | 70,62 | 70,62 | 70,62 | 70,62 | 0,09% | - |
| 26.04.2024 | 71,12 | 71,12 | 70,56 | 70,56 | 0,43% | 20,00 |
| 25.04.2024 | 70,26 | 70,26 | 70,26 | 70,26 | -3,62% | - |
| 24.04.2024 | 75,24 | 75,24 | 72,90 | 72,90 | -2,88% | 120,00 |
| 23.04.2024 | 75,06 | 75,06 | 75,06 | 75,06 | 0,94% | - |
| 22.04.2024 | 74,36 | 74,36 | 74,36 | 74,36 | -0,32% | - |
| 19.04.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -0,37% | - |
| 18.04.2024 | 74,88 | 74,88 | 74,88 | 74,88 | -1,24% | - |
| 17.04.2024 | 75,82 | 75,82 | 75,82 | 75,82 | -0,45% | - |
| 16.04.2024 | 76,40 | 76,40 | 76,16 | 76,16 | -0,88% | 1,00 |
| 15.04.2024 | 77,16 | 77,16 | 76,84 | 76,84 | -0,93% | 1.000,00 |
| 12.04.2024 | 77,56 | 77,56 | 77,56 | 77,56 | 0,62% | - |
| 11.04.2024 | 77,08 | 77,08 | 77,08 | 77,08 | -0,16% | - |
| 10.04.2024 | 77,20 | 77,20 | 77,20 | 77,20 | 0,00% | - |
| 09.04.2024 | 77,20 | 77,20 | 77,20 | 77,20 | 0,21% | - |
| 08.04.2024 | 77,32 | 77,32 | 77,04 | 77,04 | -0,03% | 5,00 |
| 05.04.2024 | 77,06 | 77,06 | 77,06 | 77,06 | -1,03% | - |
| 04.04.2024 | 77,86 | 77,86 | 77,86 | 77,86 | -0,43% | - |
| 03.04.2024 | 78,20 | 78,20 | 78,20 | 78,20 | -0,28% | - |
| 02.04.2024 | 78,42 | 78,42 | 78,42 | 78,42 | -0,83% | - |
| 28.03.2024 | 79,08 | 79,08 | 79,08 | 79,08 | -0,18% | - |
| 27.03.2024 | 77,66 | 79,22 | 77,66 | 79,22 | 2,75% | 77,00 |
| 26.03.2024 | 77,10 | 77,10 | 77,10 | 77,10 | -2,36% | - |
| 25.03.2024 | 78,42 | 78,96 | 78,42 | 78,96 | -1,57% | 50,00 |
| 22.03.2024 | 79,20 | 80,22 | 79,20 | 80,22 | 0,91% | 59,00 |
| 21.03.2024 | 78,36 | 79,50 | 78,36 | 79,50 | 1,82% | 6,00 |
| 20.03.2024 | 78,08 | 78,08 | 78,08 | 78,08 | 0,18% | - |
| 19.03.2024 | 77,94 | 77,94 | 77,94 | 77,94 | -0,28% | - |
| 18.03.2024 | 78,16 | 78,16 | 78,16 | 78,16 | -0,23% | 20,00 |
| 15.03.2024 | 78,38 | 78,38 | 78,34 | 78,34 | 0,64% | 12,00 |
| 14.03.2024 | 77,84 | 77,84 | 77,84 | 77,84 | -0,84% | - |
| 13.03.2024 | 78,50 | 78,50 | 78,50 | 78,50 | 1,42% | - |
| 12.03.2024 | 77,40 | 77,40 | 77,40 | 77,40 | 0,86% | - |
| 11.03.2024 | 77,30 | 77,30 | 76,74 | 76,74 | -0,67% | 3.926,00 |
| 08.03.2024 | 77,26 | 77,26 | 77,26 | 77,26 | 0,68% | - |
| 07.03.2024 | 76,74 | 76,74 | 76,74 | 76,74 | -0,52% | - |
| 06.03.2024 | 77,14 | 77,14 | 77,14 | 77,14 | -0,54% | - |
| 05.03.2024 | 77,56 | 77,56 | 77,56 | 77,56 | -1,20% | - |
| 04.03.2024 | 78,50 | 78,50 | 78,50 | 78,50 | 0,05% | - |
| 01.03.2024 | 78,46 | 78,46 | 78,46 | 78,46 | -0,96% | - |
| 29.02.2024 | 79,22 | 79,22 | 79,22 | 79,22 | 0,10% | - |
| 28.02.2024 | 79,14 | 79,14 | 79,14 | 79,14 | 0,41% | - |
| 27.02.2024 | 78,82 | 78,82 | 78,82 | 78,82 | -0,23% | - |
| 26.02.2024 | 79,04 | 79,04 | 79,00 | 79,00 | 0,25% | 26,00 |
| 23.02.2024 | 78,80 | 78,80 | 78,80 | 78,80 | 1,08% | - |
| 22.02.2024 | 77,96 | 77,96 | 77,96 | 77,96 | 1,22% | - |
| 21.02.2024 | 77,02 | 77,02 | 77,02 | 77,02 | -0,95% | - |
| 20.02.2024 | 77,76 | 77,76 | 77,76 | 77,76 | -0,10% | - |
| 19.02.2024 | 77,84 | 77,84 | 77,84 | 77,84 | -0,49% | - |
| 16.02.2024 | 78,22 | 78,22 | 78,22 | 78,22 | -0,51% | - |
| 15.02.2024 | 77,54 | 78,62 | 77,54 | 78,62 | 2,40% | 90,00 |
| 14.02.2024 | 76,78 | 76,78 | 76,78 | 76,78 | 0,03% | - |
| 13.02.2024 | 76,76 | 76,76 | 76,76 | 76,76 | 0,71% | - |
| 12.02.2024 | 76,22 | 76,22 | 76,22 | 76,22 | 0,42% | - |
| 09.02.2024 | 75,90 | 75,90 | 75,90 | 75,90 | -0,08% | - |
| 08.02.2024 | 75,96 | 75,96 | 75,96 | 75,96 | 0,77% | - |
| 07.02.2024 | 75,38 | 75,38 | 75,38 | 75,38 | -1,05% | - |
| 06.02.2024 | 76,18 | 76,18 | 76,18 | 76,18 | -0,47% | - |
| 05.02.2024 | 76,54 | 76,54 | 76,54 | 76,54 | 0,16% | - |
| 02.02.2024 | 75,54 | 76,42 | 75,54 | 76,42 | 6,02% | 90,00 |
| 01.02.2024 | 72,08 | 72,08 | 72,08 | 72,08 | 3,30% | - |
| 31.01.2024 | 68,48 | 69,78 | 68,48 | 69,78 | 1,63% | 1,00 |
| 30.01.2024 | 68,66 | 68,66 | 68,66 | 68,66 | 1,24% | - |
| 29.01.2024 | 67,82 | 67,82 | 67,82 | 67,82 | -0,12% | - |
| 26.01.2024 | 68,06 | 68,06 | 67,90 | 67,90 | -0,56% | - |
| 25.01.2024 | 67,42 | 68,28 | 67,42 | 68,28 | 0,98% | - |
| 24.01.2024 | 68,84 | 68,84 | 67,62 | 67,62 | -1,00% | - |
| 23.01.2024 | 67,22 | 68,30 | 67,22 | 68,30 | 3,42% | - |
| 22.01.2024 | 66,04 | 66,04 | 66,04 | 66,04 | 0,92% | - |
| 19.01.2024 | 65,54 | 65,54 | 65,44 | 65,44 | 0,99% | - |
| 18.01.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -0,52% | - |
| 17.01.2024 | 65,14 | 65,14 | 65,14 | 65,14 | -0,28% | - |
| 16.01.2024 | 65,32 | 65,32 | 65,32 | 65,32 | 0,09% | - |
| 15.01.2024 | 65,26 | 65,26 | 65,26 | 65,26 | -0,28% | - |
| 12.01.2024 | 64,98 | 65,44 | 64,98 | 65,44 | 0,46% | - |
| 11.01.2024 | 65,14 | 65,14 | 65,14 | 65,14 | -0,40% | - |
| 10.01.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -0,12% | - |
| 09.01.2024 | 65,48 | 65,48 | 65,48 | 65,48 | 0,92% | - |
| 08.01.2024 | 64,88 | 64,88 | 64,88 | 64,88 | -0,31% | - |
| 05.01.2024 | 65,08 | 65,08 | 65,08 | 65,08 | 0,56% | - |
| 04.01.2024 | 64,72 | 64,72 | 64,72 | 64,72 | -0,31% | - |
| 03.01.2024 | 65,58 | 65,58 | 64,92 | 64,92 | -2,08% | - |
| 02.01.2024 | 66,44 | 66,52 | 66,30 | 66,30 | 0,21% | 116,00 |
| 29.12.2023 | 66,16 | 66,16 | 66,16 | 66,16 | -0,72% | - |
| 28.12.2023 | 66,04 | 66,64 | 66,04 | 66,64 | 0,70% | 100,00 |
| 27.12.2023 | 66,18 | 66,18 | 66,18 | 66,18 | 0,95% | - |
| 22.12.2023 | 65,56 | 65,56 | 65,56 | 65,56 | 0,46% | - |
| 21.12.2023 | 65,26 | 65,26 | 65,26 | 65,26 | -1,24% | - |
| 20.12.2023 | 66,08 | 66,08 | 66,08 | 66,08 | 0,55% | - |
| 19.12.2023 | 65,72 | 65,72 | 65,72 | 65,72 | -0,09% | - |
| 18.12.2023 | 65,78 | 65,78 | 65,78 | 65,78 | -0,63% | - |
| 15.12.2023 | 66,20 | 66,20 | 66,20 | 66,20 | 1,60% | - |