42,050€
1,18%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,30 | 42,31 | 41,51 | 41,63 | 0,17% | - |
| 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% | - |
| 31.07.2025 | 43,48 | 43,48 | 43,48 | 43,48 | -0,98% | - |
| 30.07.2025 | 43,91 | 43,91 | 43,91 | 43,91 | -1,75% | - |
| 29.07.2025 | 44,10 | 44,69 | 44,10 | 44,69 | 2,03% | 6,00 |
| 28.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,15% | - |
| 25.07.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,21% | - |
| 24.07.2025 | 43,21 | 43,21 | 43,21 | 43,21 | -0,44% | - |
| 23.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,71% | - |
| 22.07.2025 | 42,67 | 42,67 | 42,67 | 42,67 | -1,34% | - |
| 21.07.2025 | 43,25 | 43,25 | 43,25 | 43,25 | -1,66% | - |
| 18.07.2025 | 43,98 | 43,98 | 43,98 | 43,98 | 2,49% | - |
| 17.07.2025 | 43,08 | 43,08 | 42,91 | 42,91 | -1,88% | 90,00 |
| 16.07.2025 | 43,73 | 43,73 | 43,73 | 43,73 | -1,75% | - |
| 15.07.2025 | 44,51 | 44,51 | 44,51 | 44,51 | -0,54% | - |
| 14.07.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -0,75% | - |
| 11.07.2025 | 45,09 | 45,09 | 45,09 | 45,09 | 0,56% | - |
| 10.07.2025 | 44,84 | 44,84 | 44,84 | 44,84 | 0,09% | - |
| 09.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,36% | - |
| 08.07.2025 | 44,96 | 44,96 | 44,96 | 44,96 | 0,58% | - |
| 07.07.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -0,02% | - |
| 04.07.2025 | 44,71 | 44,71 | 44,71 | 44,71 | -0,67% | - |
| 03.07.2025 | 45,02 | 45,02 | 45,01 | 45,01 | 0,00% | 65,00 |
| 02.07.2025 | 45,01 | 45,01 | 45,01 | 45,01 | 2,41% | - |
| 01.07.2025 | 43,95 | 43,95 | 43,95 | 43,95 | -0,66% | - |
| 30.06.2025 | 42,84 | 44,24 | 42,84 | 44,24 | -27,09% | 150,00 |
| 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% | - |