47,880€
-0,25%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 47,67 | 47,67 | 47,67 | 47,67 | -0,69% | - |
| 17.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,13% | - |
| 16.09.2026 | 48,55 | 48,55 | 48,55 | 48,55 | 2,60% | - |
| 15.09.2026 | 47,32 | 47,32 | 47,32 | 47,32 | 1,31% | - |
| 14.09.2026 | 46,71 | 46,71 | 46,71 | 46,71 | 0,02% | - |
| 11.09.2026 | 46,70 | 46,70 | 46,70 | 46,70 | -1,95% | - |
| 10.09.2026 | 47,63 | 47,63 | 47,63 | 47,63 | -1,14% | - |
| 09.09.2026 | 48,18 | 48,18 | 48,18 | 48,18 | -0,50% | - |
| 08.09.2026 | 48,42 | 48,42 | 48,42 | 48,42 | -0,33% | - |
| 07.09.2026 | 48,58 | 48,58 | 48,58 | 48,58 | -0,94% | - |
| 04.09.2026 | 49,04 | 49,04 | 49,04 | 49,04 | 1,49% | - |
| 03.09.2026 | 48,32 | 48,32 | 48,32 | 48,32 | -0,51% | - |
| 02.09.2026 | 48,57 | 48,57 | 48,57 | 48,57 | -3,36% | - |
| 01.09.2026 | 50,26 | 50,26 | 50,26 | 50,26 | -1,37% | - |
| 31.08.2026 | 50,96 | 50,96 | 50,96 | 50,96 | 0,00% | - |
| 28.08.2026 | 50,96 | 50,96 | 50,96 | 50,96 | -0,12% | - |
| 27.08.2026 | 51,38 | 51,38 | 51,02 | 51,02 | 1,03% | 10,00 |
| 26.08.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 25.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 1,22% | - |
| 24.08.2026 | 50,88 | 50,88 | 50,88 | 50,88 | 1,03% | - |
| 21.08.2026 | 50,36 | 50,36 | 50,36 | 50,36 | 0,60% | - |
| 20.08.2026 | 50,06 | 50,06 | 50,06 | 50,06 | -1,38% | - |
| 19.08.2026 | 50,76 | 50,76 | 50,76 | 50,76 | -1,82% | - |
| 18.08.2026 | 51,70 | 51,70 | 51,70 | 51,70 | -1,90% | - |
| 17.08.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -0,64% | - |
| 14.08.2026 | 53,04 | 53,04 | 53,04 | 53,04 | 0,08% | - |
| 13.08.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,08% | - |
| 12.08.2026 | 53,04 | 53,04 | 53,04 | 53,04 | -0,08% | - |
| 11.08.2026 | 53,08 | 53,08 | 53,08 | 53,08 | 0,15% | - |
| 10.08.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,18% | - |
| 07.08.2026 | 52,38 | 52,38 | 52,38 | 52,38 | -0,61% | - |
| 06.08.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 1,04% | - |
| 05.08.2026 | 52,16 | 52,16 | 52,16 | 52,16 | 1,60% | - |
| 04.08.2026 | 51,34 | 51,34 | 51,34 | 51,34 | 0,35% | - |
| 03.08.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 1,15% | - |
| 31.07.2026 | 50,58 | 50,58 | 50,58 | 50,58 | -2,05% | - |
| 30.07.2026 | 51,64 | 51,64 | 51,64 | 51,64 | -7,19% | - |
| 29.07.2026 | 55,64 | 55,64 | 55,64 | 55,64 | 1,79% | - |
| 28.07.2026 | 54,66 | 54,66 | 54,66 | 54,66 | 0,11% | - |
| 27.07.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 3,45% | - |
| 24.07.2026 | 52,78 | 52,78 | 52,78 | 52,78 | 1,23% | - |
| 23.07.2026 | 52,14 | 52,14 | 52,14 | 52,14 | -0,91% | - |
| 22.07.2026 | 52,62 | 52,62 | 52,62 | 52,62 | -1,05% | - |
| 21.07.2026 | 53,18 | 53,18 | 53,18 | 53,18 | -0,64% | - |
| 20.07.2026 | 53,52 | 53,52 | 53,52 | 53,52 | -0,22% | - |
| 17.07.2026 | 53,64 | 53,64 | 53,64 | 53,64 | 2,64% | - |
| 16.07.2026 | 52,26 | 52,26 | 52,26 | 52,26 | -0,80% | - |
| 15.07.2026 | 52,68 | 52,68 | 52,68 | 52,68 | -2,91% | - |
| 14.07.2026 | 54,26 | 54,26 | 54,26 | 54,26 | 0,82% | - |
| 13.07.2026 | 53,82 | 53,82 | 53,82 | 53,82 | 1,74% | - |
| 10.07.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -0,68% | - |
| 09.07.2026 | 53,26 | 53,26 | 53,26 | 53,26 | -1,77% | - |
| 08.07.2026 | 54,22 | 54,22 | 54,22 | 54,22 | -1,45% | - |
| 07.07.2026 | 55,02 | 55,02 | 55,02 | 55,02 | 0,84% | - |
| 06.07.2026 | 54,56 | 54,56 | 54,56 | 54,56 | 0,22% | - |
| 03.07.2026 | 54,44 | 54,44 | 54,44 | 54,44 | 1,38% | - |
| 02.07.2026 | 53,80 | 53,80 | 53,70 | 53,70 | 1,40% | 400,00 |
| 01.07.2026 | 52,96 | 52,96 | 52,96 | 52,96 | 0,15% | - |
| 30.06.2026 | 52,88 | 52,88 | 52,88 | 52,88 | -1,82% | - |
| 29.06.2026 | 53,86 | 53,86 | 53,86 | 53,86 | 0,82% | - |
| 26.06.2026 | 53,42 | 53,42 | 53,42 | 53,42 | 0,83% | - |
| 25.06.2026 | 52,98 | 52,98 | 52,98 | 52,98 | 0,53% | - |
| 24.06.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -0,60% | - |
| 23.06.2026 | 53,02 | 53,02 | 53,02 | 53,02 | 0,68% | - |
| 22.06.2026 | 52,66 | 52,66 | 52,66 | 52,66 | 0,00% | - |
| 19.06.2026 | 52,66 | 52,66 | 52,66 | 52,66 | 0,11% | - |
| 18.06.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,08% | - |
| 17.06.2026 | 52,56 | 52,56 | 52,56 | 52,56 | 1,94% | - |
| 16.06.2026 | 51,56 | 51,56 | 51,56 | 51,56 | -0,73% | - |
| 15.06.2026 | 51,94 | 51,94 | 51,94 | 51,94 | 1,25% | - |
| 12.06.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -0,89% | - |
| 11.06.2026 | 51,76 | 51,76 | 51,76 | 51,76 | -3,58% | - |
| 10.06.2026 | 53,68 | 53,68 | 53,68 | 53,68 | 1,98% | - |
| 09.06.2026 | 52,64 | 52,64 | 52,64 | 52,64 | -0,04% | - |
| 08.06.2026 | 52,66 | 52,66 | 52,66 | 52,66 | 2,01% | - |
| 05.06.2026 | 52,16 | 52,16 | 51,62 | 51,62 | 0,16% | 32,00 |
| 04.06.2026 | 51,54 | 51,54 | 51,54 | 51,54 | 0,51% | - |
| 03.06.2026 | 51,28 | 51,28 | 51,28 | 51,28 | 1,79% | - |
| 02.06.2026 | 49,89 | 50,38 | 49,89 | 50,38 | 1,29% | 254,00 |
| 01.06.2026 | 49,74 | 49,74 | 49,74 | 49,74 | -1,31% | - |
| 29.05.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,37% | - |
| 28.05.2026 | 51,10 | 51,10 | 51,10 | 51,10 | -0,62% | - |
| 27.05.2026 | 51,42 | 51,42 | 51,42 | 51,42 | 1,38% | - |
| 26.05.2026 | 50,72 | 50,72 | 50,72 | 50,72 | -0,20% | - |
| 25.05.2026 | 50,82 | 50,82 | 50,82 | 50,82 | 0,59% | - |
| 22.05.2026 | 50,52 | 50,52 | 50,52 | 50,52 | 0,44% | - |
| 21.05.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 1,13% | - |
| 20.05.2026 | 49,74 | 49,74 | 49,74 | 49,74 | -0,68% | - |
| 19.05.2026 | 50,08 | 50,08 | 50,08 | 50,08 | 0,66% | - |
| 18.05.2026 | 49,75 | 49,75 | 49,75 | 49,75 | -0,12% | - |
| 15.05.2026 | 49,81 | 49,81 | 49,81 | 49,81 | -1,13% | - |
| 14.05.2026 | 50,38 | 50,38 | 50,38 | 50,38 | -1,22% | - |
| 13.05.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,55% | - |
| 12.05.2026 | 50,72 | 50,72 | 50,72 | 50,72 | -0,39% | - |
| 11.05.2026 | 50,92 | 50,92 | 50,92 | 50,92 | -1,24% | - |
| 08.05.2026 | 51,56 | 51,56 | 51,56 | 51,56 | 1,18% | - |
| 07.05.2026 | 50,96 | 50,96 | 50,96 | 50,96 | -0,93% | - |
| 06.05.2026 | 51,44 | 51,44 | 51,44 | 51,44 | 0,74% | - |
| 05.05.2026 | 51,06 | 51,06 | 51,06 | 51,06 | 2,18% | - |
| 04.05.2026 | 49,97 | 49,97 | 49,97 | 49,97 | -4,49% | - |