54,600€
3,64%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 52,32 | 52,32 | 52,32 | 52,32 | -0,19% | - |
| 29.04.2026 | 52,42 | 52,42 | 52,42 | 52,42 | -0,04% | - |
| 28.04.2026 | 52,44 | 52,44 | 52,44 | 52,44 | 1,63% | - |
| 27.04.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -0,58% | - |
| 24.04.2026 | 51,90 | 51,90 | 51,90 | 51,90 | 1,17% | - |
| 23.04.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -0,93% | - |
| 22.04.2026 | 51,78 | 51,78 | 51,78 | 51,78 | 0,74% | - |
| 21.04.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 1,38% | - |
| 20.04.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 0,88% | - |
| 17.04.2026 | 50,26 | 50,26 | 50,26 | 50,26 | 0,64% | - |
| 16.04.2026 | 49,94 | 49,94 | 49,94 | 49,94 | -0,48% | - |
| 15.04.2026 | 50,18 | 50,18 | 50,18 | 50,18 | -0,83% | - |
| 14.04.2026 | 50,40 | 50,60 | 50,40 | 50,60 | 2,93% | 11,00 |
| 13.04.2026 | 49,16 | 49,16 | 49,16 | 49,16 | -2,85% | - |
| 10.04.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,44% | - |
| 09.04.2026 | 50,38 | 50,38 | 50,38 | 50,38 | 1,76% | - |
| 08.04.2026 | 49,51 | 49,51 | 49,51 | 49,51 | 2,02% | - |
| 07.04.2026 | 48,53 | 48,53 | 48,53 | 48,53 | 2,41% | - |
| 02.04.2026 | 47,39 | 47,39 | 47,39 | 47,39 | -0,27% | - |
| 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% | - |