41,160€
0,32%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 41,04 | 41,34 | 40,84 | 41,15 | 0,28% | - |
| 14.08.2025 | 41,61 | 41,81 | 40,84 | 41,03 | -1,54% | - |
| 13.08.2025 | 40,77 | 41,76 | 40,47 | 41,67 | 2,09% | - |
| 12.08.2025 | 40,22 | 40,95 | 40,17 | 40,82 | 1,32% | - |
| 11.08.2025 | 40,39 | 40,81 | 39,99 | 40,29 | -0,44% | - |
| 08.08.2025 | 40,68 | 40,92 | 40,38 | 40,47 | -0,65% | - |
| 07.08.2025 | 40,81 | 41,35 | 40,66 | 40,73 | -0,27% | - |
| 06.08.2025 | 41,81 | 42,07 | 40,74 | 40,84 | -2,40% | 44,00 |
| 05.08.2025 | 40,81 | 42,28 | 40,81 | 41,85 | 2,42% | - |
| 04.08.2025 | 40,43 | 40,90 | 40,02 | 40,86 | 1,00% | - |
| 01.08.2025 | 41,98 | 41,98 | 40,39 | 40,45 | -3,71% | - |
| 31.07.2025 | 43,41 | 43,89 | 41,88 | 42,01 | -3,55% | - |
| 30.07.2025 | 44,11 | 45,82 | 42,96 | 43,56 | -1,07% | 1.000,00 |
| 29.07.2025 | 44,24 | 44,78 | 43,74 | 44,03 | -0,34% | - |
| 28.07.2025 | 44,05 | 44,58 | 43,99 | 44,18 | 0,73% | - |
| 25.07.2025 | 43,54 | 43,87 | 43,32 | 43,86 | 1,04% | - |
| 24.07.2025 | 43,55 | 43,75 | 42,29 | 43,41 | 0,07% | - |
| 23.07.2025 | 43,65 | 43,85 | 43,27 | 43,38 | -0,14% | - |
| 22.07.2025 | 43,08 | 43,48 | 42,29 | 43,44 | 1,37% | - |
| 21.07.2025 | 43,31 | 43,63 | 42,82 | 42,85 | -1,31% | - |
| 18.07.2025 | 44,21 | 44,43 | 43,23 | 43,42 | -1,79% | - |
| 17.07.2025 | 43,43 | 44,23 | 43,20 | 44,21 | 2,43% | - |
| 16.07.2025 | 44,09 | 44,40 | 42,82 | 43,16 | -2,10% | - |
| 15.07.2025 | 44,73 | 44,90 | 44,05 | 44,09 | -1,41% | - |
| 14.07.2025 | 45,16 | 45,16 | 44,40 | 44,72 | -0,73% | 101,00 |
| 11.07.2025 | 45,35 | 45,35 | 44,81 | 45,05 | -0,63% | - |
| 10.07.2025 | 45,21 | 45,78 | 45,04 | 45,33 | 0,34% | - |
| 09.07.2025 | 44,90 | 45,43 | 44,73 | 45,18 | 0,32% | - |
| 08.07.2025 | 45,13 | 45,76 | 44,94 | 45,03 | -0,46% | - |
| 07.07.2025 | 44,87 | 45,38 | 44,86 | 45,24 | 1,09% | - |
| 04.07.2025 | 45,00 | 45,00 | 44,70 | 44,75 | -0,90% | - |
| 03.07.2025 | 45,21 | 45,83 | 44,63 | 45,16 | -0,03% | - |
| 02.07.2025 | 45,03 | 45,59 | 44,94 | 45,17 | 0,41% | 50,00 |
| 01.07.2025 | 44,38 | 46,08 | 43,58 | 44,99 | 1,64% | - |
| 30.06.2025 | 61,00 | 61,00 | 42,70 | 44,26 | -27,38% | - |
| 27.06.2025 | 60,87 | 61,27 | 60,41 | 60,95 | 0,10% | - |
| 26.06.2025 | 60,09 | 60,97 | 59,48 | 60,89 | 1,26% | - |
| 25.06.2025 | 60,91 | 61,08 | 60,05 | 60,13 | -1,28% | - |
| 24.06.2025 | 61,03 | 61,23 | 60,61 | 60,91 | 0,28% | - |
| 23.06.2025 | 60,47 | 60,96 | 59,76 | 60,74 | 0,56% | - |
| 20.06.2025 | 59,98 | 61,18 | 59,98 | 60,40 | 0,70% | - |
| 19.06.2025 | 60,83 | 60,91 | 59,98 | 59,98 | -1,36% | - |
| 18.06.2025 | 60,63 | 61,34 | 60,20 | 60,81 | 0,40% | - |
| 17.06.2025 | 61,29 | 61,29 | 60,47 | 60,57 | -0,96% | - |
| 16.06.2025 | 60,22 | 61,53 | 60,14 | 61,16 | 1,95% | - |
| 13.06.2025 | 61,07 | 61,47 | 59,77 | 59,99 | -2,01% | - |
| 12.06.2025 | 61,76 | 61,90 | 60,57 | 61,22 | -1,43% | - |
| 11.06.2025 | 63,61 | 63,82 | 61,88 | 62,11 | -2,25% | - |
| 10.06.2025 | 64,11 | 64,32 | 61,90 | 63,54 | -0,75% | - |
| 09.06.2025 | 63,89 | 64,64 | 63,34 | 64,02 | -0,17% | 9,00 |
| 06.06.2025 | 62,72 | 64,49 | 62,63 | 64,13 | 2,33% | - |
| 05.06.2025 | 62,85 | 63,26 | 62,35 | 62,67 | -0,56% | - |
| 04.06.2025 | 63,45 | 63,62 | 62,91 | 63,02 | -0,68% | - |
| 03.06.2025 | 61,29 | 64,37 | 61,11 | 63,45 | 3,37% | - |
| 02.06.2025 | 61,90 | 61,90 | 59,95 | 61,38 | -0,65% | - |
| 30.05.2025 | 62,64 | 62,96 | 61,41 | 61,78 | -1,06% | - |
| 29.05.2025 | 63,35 | 64,73 | 62,08 | 62,44 | -1,42% | - |
| 28.05.2025 | 62,60 | 63,99 | 62,32 | 63,34 | 1,36% | - |
| 27.05.2025 | 61,78 | 62,51 | 61,48 | 62,49 | 0,81% | - |
| 26.05.2025 | 61,29 | 62,03 | 61,07 | 61,99 | 1,57% | - |
| 23.05.2025 | 62,18 | 62,18 | 60,86 | 61,03 | -1,83% | 30,00 |
| 22.05.2025 | 59,54 | 62,67 | 59,54 | 62,17 | 0,36% | - |
| 21.05.2025 | 63,47 | 63,47 | 61,85 | 61,95 | -2,81% | - |
| 20.05.2025 | 64,60 | 64,60 | 63,66 | 63,74 | -1,42% | - |
| 19.05.2025 | 65,58 | 65,58 | 63,71 | 64,66 | -1,57% | - |
| 16.05.2025 | 64,82 | 65,72 | 64,37 | 65,69 | 1,48% | - |
| 15.05.2025 | 65,10 | 65,16 | 64,38 | 64,73 | -0,60% | - |
| 14.05.2025 | 65,87 | 66,15 | 65,02 | 65,12 | -1,08% | - |
| 13.05.2025 | 66,51 | 66,82 | 65,83 | 65,83 | -1,01% | - |
| 12.05.2025 | 63,72 | 66,83 | 63,71 | 66,50 | 6,21% | - |
| 09.05.2025 | 62,28 | 62,80 | 61,95 | 62,61 | 0,61% | - |
| 08.05.2025 | 60,23 | 62,73 | 60,17 | 62,23 | 3,41% | - |
| 07.05.2025 | 59,61 | 60,62 | 59,25 | 60,18 | 1,59% | - |
| 06.05.2025 | 59,74 | 60,12 | 58,90 | 59,24 | -0,77% | - |
| 05.05.2025 | 59,19 | 60,15 | 58,90 | 59,70 | -0,13% | - |
| 02.05.2025 | 59,04 | 60,25 | 58,59 | 59,78 | -2,80% | - |
| 30.04.2025 | 60,63 | 61,61 | 59,59 | 61,50 | 1,28% | - |
| 29.04.2025 | 60,19 | 60,92 | 59,97 | 60,72 | 0,75% | - |
| 28.04.2025 | 60,32 | 61,29 | 59,50 | 60,27 | -0,76% | - |
| 25.04.2025 | 60,53 | 61,27 | 60,07 | 60,73 | 0,23% | 8,00 |
| 24.04.2025 | 59,30 | 60,63 | 58,51 | 60,59 | 2,11% | - |
| 23.04.2025 | 58,80 | 60,91 | 57,79 | 59,34 | 2,65% | - |
| 22.04.2025 | 55,49 | 57,85 | 55,35 | 57,81 | 0,42% | - |
| 17.04.2025 | 57,56 | 58,01 | 56,24 | 57,57 | 0,79% | - |
| 16.04.2025 | 58,21 | 58,24 | 56,07 | 57,12 | -1,92% | - |
| 15.04.2025 | 58,17 | 58,93 | 57,94 | 58,24 | 0,10% | - |
| 14.04.2025 | 57,48 | 58,55 | 57,25 | 58,18 | 1,82% | - |
| 11.04.2025 | 56,47 | 57,94 | 54,81 | 57,14 | 0,32% | - |
| 10.04.2025 | 61,52 | 62,00 | 55,63 | 56,96 | -8,22% | - |
| 09.04.2025 | 55,53 | 62,30 | 54,72 | 62,06 | 8,52% | 530,00 |
| 08.04.2025 | 59,24 | 61,11 | 56,34 | 57,19 | -3,35% | - |
| 07.04.2025 | 57,05 | 60,84 | 55,32 | 59,17 | 1,21% | - |
| 04.04.2025 | 61,20 | 61,34 | 57,69 | 58,46 | -4,62% | - |
| 03.04.2025 | 68,38 | 68,38 | 61,29 | 61,29 | -10,55% | - |
| 02.04.2025 | 68,01 | 68,66 | 67,19 | 68,52 | 0,59% | - |
| 01.04.2025 | 67,46 | 68,25 | 67,06 | 68,12 | 0,58% | - |
| 31.03.2025 | 67,03 | 67,87 | 66,18 | 67,73 | 0,95% | - |
| 28.03.2025 | 69,03 | 69,61 | 66,97 | 67,09 | -2,95% | - |
| 27.03.2025 | 69,95 | 70,24 | 68,83 | 69,13 | -1,17% | - |
| 26.03.2025 | 70,28 | 70,97 | 69,59 | 69,95 | -0,57% | - |