47,895€
0,79%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 47,52 | 47,52 | 47,52 | 47,52 | 1,71% | - |
| 31.03.2026 | 46,72 | 46,72 | 46,72 | 46,72 | 0,60% | - |
| 30.03.2026 | 46,44 | 46,44 | 46,44 | 46,44 | -1,84% | - |
| 27.03.2026 | 47,31 | 47,31 | 47,31 | 47,31 | 1,09% | - |
| 26.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,89% | - |
| 25.03.2026 | 47,22 | 47,22 | 47,22 | 47,22 | -0,15% | - |
| 24.03.2026 | 47,29 | 47,29 | 47,29 | 47,29 | 0,47% | - |
| 23.03.2026 | 47,07 | 47,07 | 47,07 | 47,07 | -1,03% | - |
| 20.03.2026 | 47,57 | 47,57 | 47,56 | 47,56 | 0,38% | 220,00 |
| 19.03.2026 | 47,38 | 47,38 | 47,38 | 47,38 | -1,72% | - |
| 18.03.2026 | 48,21 | 48,21 | 48,21 | 48,21 | 4,37% | - |
| 17.03.2026 | 46,19 | 46,19 | 46,19 | 46,19 | -1,62% | - |
| 16.03.2026 | 46,95 | 46,95 | 46,95 | 46,95 | -0,63% | - |
| 13.03.2026 | 47,25 | 47,25 | 47,25 | 47,25 | -1,56% | - |
| 12.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,61% | - |
| 11.03.2026 | 47,71 | 47,71 | 47,71 | 47,71 | -0,65% | - |
| 10.03.2026 | 48,02 | 48,02 | 48,02 | 48,02 | -0,95% | - |
| 09.03.2026 | 48,48 | 48,48 | 48,48 | 48,48 | -2,28% | - |
| 06.03.2026 | 49,61 | 49,61 | 49,61 | 49,61 | 0,36% | - |
| 05.03.2026 | 49,43 | 49,43 | 49,43 | 49,43 | 0,47% | - |
| 04.03.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -0,24% | - |
| 03.03.2026 | 49,32 | 49,32 | 49,32 | 49,32 | -0,12% | - |
| 02.03.2026 | 49,38 | 49,38 | 49,38 | 49,38 | -1,44% | - |
| 27.02.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 2,47% | - |
| 26.02.2026 | 48,89 | 48,89 | 48,89 | 48,89 | 0,93% | - |
| 25.02.2026 | 48,44 | 48,44 | 48,44 | 48,44 | 0,37% | - |
| 24.02.2026 | 48,26 | 48,26 | 48,26 | 48,26 | -0,70% | - |
| 23.02.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -0,65% | - |
| 20.02.2026 | 48,92 | 48,92 | 48,92 | 48,92 | 0,70% | - |
| 19.02.2026 | 49,13 | 49,13 | 48,58 | 48,58 | 1,93% | 100,00 |
| 18.02.2026 | 47,66 | 47,66 | 47,66 | 47,66 | 0,53% | - |
| 17.02.2026 | 47,41 | 47,41 | 47,41 | 47,41 | -0,61% | - |
| 16.02.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 1,94% | - |
| 13.02.2026 | 46,79 | 46,79 | 46,79 | 46,79 | -4,84% | - |
| 12.02.2026 | 49,17 | 49,17 | 49,17 | 49,17 | -6,38% | - |
| 11.02.2026 | 51,58 | 52,52 | 51,58 | 52,52 | 3,96% | 90,00 |
| 10.02.2026 | 50,52 | 50,52 | 50,52 | 50,52 | 0,48% | - |
| 09.02.2026 | 50,28 | 50,28 | 50,28 | 50,28 | -0,36% | - |
| 06.02.2026 | 50,46 | 50,46 | 50,46 | 50,46 | -0,20% | - |
| 05.02.2026 | 50,56 | 50,56 | 50,56 | 50,56 | 15,51% | - |
| 04.02.2026 | 45,67 | 45,67 | 43,77 | 43,77 | -3,10% | 100,00 |
| 03.02.2026 | 45,17 | 45,17 | 45,17 | 45,17 | 3,55% | - |
| 02.02.2026 | 43,62 | 43,62 | 43,62 | 43,62 | -0,14% | - |
| 30.01.2026 | 43,68 | 43,68 | 43,68 | 43,68 | -0,23% | - |
| 29.01.2026 | 43,78 | 43,78 | 43,78 | 43,78 | -0,79% | - |
| 28.01.2026 | 44,13 | 44,13 | 44,13 | 44,13 | -3,81% | - |
| 27.01.2026 | 45,88 | 45,88 | 45,88 | 45,88 | 0,44% | - |
| 26.01.2026 | 45,68 | 45,68 | 45,68 | 45,68 | -1,28% | - |
| 23.01.2026 | 46,27 | 46,27 | 46,27 | 46,27 | 0,09% | - |
| 22.01.2026 | 46,23 | 46,23 | 46,23 | 46,23 | 3,28% | - |
| 21.01.2026 | 44,76 | 44,76 | 44,76 | 44,76 | -3,07% | - |
| 20.01.2026 | 46,04 | 46,18 | 46,04 | 46,18 | -0,45% | 148,00 |
| 19.01.2026 | 46,39 | 46,39 | 46,39 | 46,39 | -2,42% | - |
| 16.01.2026 | 47,54 | 47,54 | 47,54 | 47,54 | -0,94% | - |
| 15.01.2026 | 47,55 | 47,99 | 47,55 | 47,99 | 3,36% | 200,00 |
| 14.01.2026 | 46,43 | 46,43 | 46,43 | 46,43 | -1,55% | - |
| 13.01.2026 | 47,16 | 47,16 | 47,16 | 47,16 | 1,59% | - |
| 12.01.2026 | 46,42 | 46,42 | 46,42 | 46,42 | -1,23% | - |
| 09.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 2,44% | - |
| 08.01.2026 | 45,88 | 45,88 | 45,88 | 45,88 | -2,42% | - |
| 07.01.2026 | 47,02 | 47,02 | 47,02 | 47,02 | 3,36% | - |
| 06.01.2026 | 45,49 | 45,49 | 45,49 | 45,49 | -3,40% | - |
| 05.01.2026 | 47,09 | 47,09 | 47,09 | 47,09 | -0,86% | - |
| 02.01.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 0,49% | 100,00 |
| 30.12.2025 | 47,27 | 47,27 | 47,27 | 47,27 | 1,00% | - |
| 29.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,09% | - |
| 23.12.2025 | 46,84 | 46,84 | 46,84 | 46,84 | 0,58% | - |
| 22.12.2025 | 46,57 | 46,57 | 46,57 | 46,57 | 0,52% | - |
| 19.12.2025 | 46,33 | 46,33 | 46,33 | 46,33 | -0,86% | - |
| 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% | - |