73,540€
3,03%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 73,49 | 73,54 | 73,12 | 73,54 | 0,60% | - |
| 21.11.2024 | 71,75 | 73,11 | 71,38 | 73,10 | 4,22% | - |
| 20.11.2024 | 70,14 | 70,14 | 70,14 | 70,14 | 0,00% | - |
| 19.11.2024 | 70,14 | 70,14 | 70,14 | 70,14 | -0,88% | - |
| 18.11.2024 | 70,76 | 70,76 | 70,76 | 70,76 | -0,39% | - |
| 15.11.2024 | 71,04 | 71,04 | 71,04 | 71,04 | -1,06% | - |
| 14.11.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 2,10% | - |
| 13.11.2024 | 70,32 | 70,32 | 70,32 | 70,32 | -1,21% | - |
| 12.11.2024 | 71,18 | 71,18 | 71,18 | 71,18 | 0,62% | - |
| 11.11.2024 | 70,74 | 70,74 | 70,74 | 70,74 | 3,51% | 15,00 |
| 08.11.2024 | 68,34 | 68,34 | 68,34 | 68,34 | -0,38% | - |
| 07.11.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 1,93% | 50,00 |
| 06.11.2024 | 67,30 | 67,30 | 67,30 | 67,30 | 3,35% | - |
| 05.11.2024 | 65,12 | 65,12 | 65,12 | 65,12 | -0,28% | - |
| 04.11.2024 | 65,30 | 65,30 | 65,30 | 65,30 | -0,18% | - |
| 01.11.2024 | 65,42 | 65,42 | 65,42 | 65,42 | -0,58% | - |
| 31.10.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -4,19% | - |
| 30.10.2024 | 68,68 | 68,68 | 68,68 | 68,68 | -0,75% | - |
| 29.10.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -0,14% | - |
| 28.10.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 0,46% | - |
| 25.10.2024 | 68,98 | 68,98 | 68,98 | 68,98 | -1,06% | - |
| 24.10.2024 | 69,72 | 69,72 | 69,72 | 69,72 | -0,11% | - |
| 23.10.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -1,41% | - |
| 22.10.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -0,20% | - |
| 21.10.2024 | 70,94 | 70,94 | 70,94 | 70,94 | 0,06% | - |
| 18.10.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 0,23% | - |
| 17.10.2024 | 70,74 | 70,74 | 70,74 | 70,74 | 0,11% | - |
| 16.10.2024 | 70,66 | 70,66 | 70,66 | 70,66 | -1,40% | - |
| 15.10.2024 | 71,66 | 71,66 | 71,66 | 71,66 | 0,93% | - |
| 14.10.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 1,02% | - |
| 11.10.2024 | 70,28 | 70,28 | 70,28 | 70,28 | -0,87% | - |
| 10.10.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 2,46% | 143,00 |
| 09.10.2024 | 69,20 | 69,20 | 69,20 | 69,20 | 0,12% | - |
| 08.10.2024 | 69,12 | 69,12 | 69,12 | 69,12 | -0,80% | - |
| 07.10.2024 | 69,68 | 69,68 | 69,68 | 69,68 | 0,66% | - |
| 04.10.2024 | 69,22 | 69,22 | 69,22 | 69,22 | -0,57% | - |
| 03.10.2024 | 69,94 | 69,94 | 69,62 | 69,62 | -0,94% | 75,00 |
| 02.10.2024 | 69,68 | 70,28 | 69,68 | 70,28 | -0,28% | 37,00 |
| 01.10.2024 | 70,48 | 70,48 | 70,48 | 70,48 | -0,09% | - |
| 30.09.2024 | 70,54 | 70,54 | 70,54 | 70,54 | 0,74% | - |
| 27.09.2024 | 70,02 | 70,02 | 70,02 | 70,02 | 2,58% | - |
| 26.09.2024 | 68,26 | 68,26 | 68,26 | 68,26 | -0,44% | - |
| 25.09.2024 | 68,56 | 68,56 | 68,56 | 68,56 | 0,56% | - |
| 24.09.2024 | 68,18 | 68,18 | 68,18 | 68,18 | 0,06% | - |
| 23.09.2024 | 68,14 | 68,14 | 68,14 | 68,14 | -0,99% | - |
| 20.09.2024 | 68,82 | 68,82 | 68,82 | 68,82 | 0,97% | - |
| 19.09.2024 | 68,16 | 68,16 | 68,16 | 68,16 | 1,88% | - |
| 18.09.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 1,49% | - |
| 17.09.2024 | 65,92 | 65,92 | 65,92 | 65,92 | -0,09% | - |
| 16.09.2024 | 65,98 | 65,98 | 65,98 | 65,98 | 0,12% | - |
| 13.09.2024 | 65,90 | 65,90 | 65,90 | 65,90 | 0,58% | - |
| 12.09.2024 | 65,52 | 65,52 | 65,52 | 65,52 | 1,20% | - |
| 11.09.2024 | 64,74 | 64,74 | 64,74 | 64,74 | -0,55% | - |
| 10.09.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 2,04% | - |
| 09.09.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -1,97% | - |
| 06.09.2024 | 65,08 | 65,08 | 65,08 | 65,08 | -1,90% | - |
| 05.09.2024 | 66,34 | 66,34 | 66,34 | 66,34 | 1,72% | - |
| 04.09.2024 | 65,22 | 65,22 | 65,22 | 65,22 | -2,48% | - |
| 03.09.2024 | 66,88 | 66,88 | 66,88 | 66,88 | 0,00% | - |
| 02.09.2024 | 66,88 | 66,88 | 66,88 | 66,88 | 0,91% | - |
| 30.08.2024 | 66,28 | 66,28 | 66,28 | 66,28 | 1,75% | - |
| 29.08.2024 | 65,14 | 65,14 | 65,14 | 65,14 | -0,85% | - |
| 28.08.2024 | 65,92 | 65,92 | 65,70 | 65,70 | 0,52% | 7,00 |
| 27.08.2024 | 65,36 | 65,36 | 65,36 | 65,36 | 0,09% | - |
| 26.08.2024 | 65,30 | 65,30 | 65,30 | 65,30 | 1,24% | - |
| 23.08.2024 | 64,92 | 64,92 | 64,50 | 64,50 | -0,15% | 77,00 |
| 22.08.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 2,44% | - |
| 21.08.2024 | 63,06 | 63,06 | 63,06 | 63,06 | -0,22% | - |
| 20.08.2024 | 63,40 | 63,40 | 63,20 | 63,20 | 0,89% | 80,00 |
| 19.08.2024 | 62,64 | 62,64 | 62,64 | 62,64 | -1,04% | - |
| 16.08.2024 | 63,30 | 63,30 | 63,30 | 63,30 | 1,80% | - |
| 15.08.2024 | 62,18 | 62,18 | 62,18 | 62,18 | -0,96% | - |
| 14.08.2024 | 62,78 | 62,78 | 62,78 | 62,78 | 0,87% | - |
| 13.08.2024 | 62,24 | 62,24 | 62,24 | 62,24 | -0,86% | - |
| 12.08.2024 | 62,78 | 62,78 | 62,78 | 62,78 | 0,45% | - |
| 09.08.2024 | 62,74 | 62,74 | 62,50 | 62,50 | 2,73% | 200,00 |
| 08.08.2024 | 60,84 | 60,84 | 60,84 | 60,84 | -1,74% | - |
| 07.08.2024 | 61,92 | 61,92 | 61,92 | 61,92 | -0,29% | - |
| 06.08.2024 | 62,10 | 62,10 | 62,10 | 62,10 | 0,55% | - |
| 05.08.2024 | 61,76 | 61,76 | 61,76 | 61,76 | -4,28% | - |
| 02.08.2024 | 64,52 | 64,52 | 64,52 | 64,52 | -2,74% | - |
| 01.08.2024 | 66,34 | 66,34 | 66,34 | 66,34 | 0,88% | - |
| 31.07.2024 | 65,76 | 65,76 | 65,76 | 65,76 | 0,89% | - |
| 30.07.2024 | 65,56 | 65,56 | 65,18 | 65,18 | -0,12% | 20,00 |
| 29.07.2024 | 65,26 | 65,26 | 65,26 | 65,26 | 1,52% | - |
| 26.07.2024 | 64,28 | 64,28 | 64,28 | 64,28 | -0,56% | - |
| 25.07.2024 | 64,64 | 64,64 | 64,64 | 64,64 | -0,55% | - |
| 24.07.2024 | 70,02 | 70,02 | 65,00 | 65,00 | -7,01% | 150,00 |
| 23.07.2024 | 69,90 | 69,90 | 69,90 | 69,90 | 1,04% | - |
| 22.07.2024 | 69,18 | 69,18 | 69,18 | 69,18 | -1,73% | - |
| 19.07.2024 | 70,52 | 70,52 | 70,40 | 70,40 | -0,79% | 50,00 |
| 18.07.2024 | 70,96 | 70,96 | 70,96 | 70,96 | -1,14% | - |
| 17.07.2024 | 71,78 | 71,78 | 71,78 | 71,78 | 2,93% | - |
| 16.07.2024 | 69,74 | 69,74 | 69,74 | 69,74 | 0,84% | - |
| 15.07.2024 | 69,16 | 69,16 | 69,16 | 69,16 | 0,82% | - |
| 12.07.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 1,48% | - |
| 11.07.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 1,20% | - |
| 10.07.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,86% | - |
| 09.07.2024 | 67,68 | 67,68 | 67,38 | 67,38 | 1,35% | 60,00 |
| 08.07.2024 | 66,48 | 66,48 | 66,48 | 66,48 | -0,03% | - |