73,660€
0,53%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 73,47 | 74,37 | 73,41 | 73,67 | 0,55% | - |
| 21.11.2024 | 71,85 | 73,52 | 71,70 | 73,27 | 2,00% | - |
| 20.11.2024 | 70,27 | 71,90 | 69,09 | 71,83 | 2,22% | - |
| 19.11.2024 | 70,22 | 70,86 | 69,65 | 70,27 | 0,06% | - |
| 18.11.2024 | 70,99 | 71,51 | 69,54 | 70,23 | -1,06% | - |
| 15.11.2024 | 71,82 | 71,82 | 70,68 | 70,98 | -1,31% | - |
| 14.11.2024 | 72,14 | 72,60 | 71,63 | 71,92 | -0,30% | - |
| 13.11.2024 | 70,64 | 72,59 | 70,29 | 72,14 | 2,12% | - |
| 12.11.2024 | 71,08 | 72,18 | 70,39 | 70,64 | -0,63% | - |
| 11.11.2024 | 70,17 | 72,07 | 70,17 | 71,09 | 1,34% | - |
| 08.11.2024 | 68,32 | 70,40 | 68,32 | 70,15 | 2,69% | - |
| 07.11.2024 | 69,04 | 69,31 | 67,89 | 68,31 | -1,04% | - |
| 06.11.2024 | 67,29 | 69,34 | 67,29 | 69,03 | 5,49% | - |
| 05.11.2024 | 65,42 | 66,09 | 65,11 | 65,44 | 0,03% | - |
| 04.11.2024 | 65,58 | 65,81 | 65,04 | 65,42 | -0,29% | - |
| 01.11.2024 | 65,64 | 66,46 | 65,31 | 65,61 | -0,03% | - |
| 31.10.2024 | 66,41 | 66,79 | 65,02 | 65,63 | -1,23% | - |
| 30.10.2024 | 69,30 | 69,30 | 66,22 | 66,45 | -4,11% | - |
| 29.10.2024 | 69,52 | 69,61 | 68,77 | 69,30 | -0,32% | - |
| 28.10.2024 | 69,52 | 70,17 | 69,24 | 69,52 | 0,16% | - |
| 25.10.2024 | 69,30 | 69,87 | 68,84 | 69,41 | 0,16% | - |
| 24.10.2024 | 70,03 | 70,61 | 69,27 | 69,30 | -1,07% | - |
| 23.10.2024 | 70,25 | 70,61 | 69,66 | 70,05 | -0,28% | - |
| 22.10.2024 | 71,12 | 71,20 | 70,15 | 70,25 | -1,21% | - |
| 21.10.2024 | 71,14 | 71,78 | 70,81 | 71,11 | -0,06% | - |
| 18.10.2024 | 71,18 | 71,47 | 70,81 | 71,15 | -0,04% | - |
| 17.10.2024 | 70,97 | 71,76 | 70,68 | 71,18 | 0,31% | - |
| 16.10.2024 | 70,89 | 71,62 | 70,33 | 70,96 | 0,11% | - |
| 15.10.2024 | 72,15 | 72,50 | 70,87 | 70,88 | -1,73% | - |
| 14.10.2024 | 71,28 | 72,45 | 70,72 | 72,13 | 1,43% | - |
| 11.10.2024 | 70,63 | 71,77 | 70,34 | 71,11 | 0,51% | - |
| 10.10.2024 | 70,23 | 71,74 | 70,22 | 70,75 | 0,65% | - |
| 09.10.2024 | 69,62 | 70,50 | 69,51 | 70,29 | 0,88% | - |
| 08.10.2024 | 70,07 | 70,07 | 68,98 | 69,68 | -0,53% | - |
| 07.10.2024 | 70,07 | 70,13 | 69,17 | 70,05 | -0,09% | - |
| 04.10.2024 | 69,58 | 70,94 | 69,55 | 70,11 | 0,70% | - |
| 03.10.2024 | 70,31 | 70,49 | 69,31 | 69,62 | -1,07% | - |
| 02.10.2024 | 70,13 | 70,83 | 69,68 | 70,37 | 0,34% | - |
| 01.10.2024 | 70,89 | 71,53 | 69,92 | 70,13 | -1,10% | - |
| 30.09.2024 | 70,91 | 71,02 | 70,29 | 70,91 | -0,11% | - |
| 27.09.2024 | 69,74 | 71,49 | 69,74 | 70,99 | 1,02% | - |
| 26.09.2024 | 68,43 | 70,56 | 68,15 | 70,27 | 2,60% | - |
| 25.09.2024 | 69,12 | 69,33 | 68,34 | 68,49 | -0,85% | - |
| 24.09.2024 | 68,57 | 70,13 | 68,33 | 69,08 | 0,77% | - |
| 23.09.2024 | 68,33 | 69,21 | 68,10 | 68,55 | 0,18% | - |
| 20.09.2024 | 69,26 | 69,28 | 67,84 | 68,43 | -1,26% | - |
| 19.09.2024 | 68,09 | 69,56 | 68,07 | 69,30 | 1,60% | - |
| 18.09.2024 | 67,26 | 68,57 | 67,01 | 68,21 | 1,38% | - |
| 17.09.2024 | 66,23 | 67,35 | 66,11 | 67,28 | 1,46% | - |
| 16.09.2024 | 66,47 | 66,85 | 65,65 | 66,31 | -0,33% | - |
| 13.09.2024 | 66,23 | 66,92 | 66,07 | 66,53 | 0,42% | - |
| 12.09.2024 | 65,86 | 66,46 | 64,79 | 66,25 | 0,59% | - |
| 11.09.2024 | 65,44 | 65,88 | 63,82 | 65,86 | 0,64% | - |
| 10.09.2024 | 65,54 | 65,80 | 64,97 | 65,44 | 0,00% | - |
| 09.09.2024 | 63,72 | 65,93 | 63,72 | 65,44 | 2,73% | - |
| 06.09.2024 | 65,52 | 66,03 | 63,57 | 63,70 | -2,63% | - |
| 05.09.2024 | 67,28 | 68,24 | 65,11 | 65,42 | -2,76% | - |
| 04.09.2024 | 65,92 | 67,46 | 64,48 | 67,28 | 2,31% | 109,00 |
| 03.09.2024 | 67,20 | 67,40 | 65,48 | 65,76 | -2,14% | - |
| 02.09.2024 | 67,28 | 67,34 | 67,06 | 67,20 | -0,36% | - |
| 30.08.2024 | 66,55 | 67,50 | 66,43 | 67,44 | 1,40% | - |
| 29.08.2024 | 65,68 | 67,22 | 65,50 | 66,51 | 1,23% | - |
| 28.08.2024 | 66,03 | 66,88 | 65,67 | 65,70 | -0,56% | - |
| 27.08.2024 | 65,74 | 66,18 | 65,51 | 66,07 | 0,56% | - |
| 26.08.2024 | 65,58 | 66,15 | 65,31 | 65,70 | 0,06% | - |
| 23.08.2024 | 65,18 | 65,76 | 64,96 | 65,66 | 0,72% | - |
| 22.08.2024 | 64,93 | 65,60 | 64,11 | 65,19 | 0,52% | - |
| 21.08.2024 | 63,28 | 64,96 | 63,28 | 64,85 | 2,45% | - |
| 20.08.2024 | 63,66 | 63,82 | 63,10 | 63,30 | -0,60% | - |
| 19.08.2024 | 63,08 | 64,15 | 62,91 | 63,68 | 0,98% | - |
| 16.08.2024 | 63,62 | 63,82 | 62,95 | 63,06 | -0,72% | - |
| 15.08.2024 | 62,41 | 63,87 | 62,41 | 63,52 | 1,68% | - |
| 14.08.2024 | 63,08 | 63,24 | 62,12 | 62,47 | -0,94% | - |
| 13.08.2024 | 62,49 | 63,23 | 62,01 | 63,06 | 1,03% | - |
| 12.08.2024 | 63,10 | 63,26 | 62,29 | 62,42 | -1,14% | - |
| 09.08.2024 | 63,10 | 63,31 | 61,98 | 63,14 | 0,06% | - |
| 08.08.2024 | 61,36 | 63,18 | 60,51 | 63,10 | 2,97% | - |
| 07.08.2024 | 62,21 | 63,50 | 61,26 | 61,28 | -1,26% | - |
| 06.08.2024 | 61,83 | 63,17 | 61,78 | 62,06 | 0,40% | - |
| 05.08.2024 | 62,73 | 62,73 | 59,78 | 61,81 | -1,44% | - |
| 02.08.2024 | 65,30 | 65,30 | 62,65 | 62,71 | -3,97% | - |
| 01.08.2024 | 66,55 | 67,00 | 64,87 | 65,30 | -1,82% | - |
| 31.07.2024 | 65,84 | 66,84 | 65,64 | 66,51 | 0,80% | - |
| 30.07.2024 | 65,74 | 66,59 | 65,48 | 65,98 | 0,15% | - |
| 29.07.2024 | 65,40 | 66,92 | 65,40 | 65,88 | 0,92% | - |
| 26.07.2024 | 64,47 | 65,89 | 64,38 | 65,28 | 0,97% | - |
| 25.07.2024 | 64,95 | 65,84 | 64,17 | 64,65 | -0,34% | - |
| 24.07.2024 | 70,67 | 70,82 | 64,75 | 64,87 | -8,13% | - |
| 23.07.2024 | 70,37 | 71,05 | 70,23 | 70,61 | 0,31% | - |
| 22.07.2024 | 69,46 | 70,41 | 69,34 | 70,39 | 1,31% | - |
| 19.07.2024 | 70,77 | 71,76 | 69,42 | 69,48 | -1,96% | - |
| 18.07.2024 | 71,24 | 72,13 | 70,68 | 70,87 | -0,60% | - |
| 17.07.2024 | 72,43 | 72,91 | 71,21 | 71,30 | -1,61% | - |
| 16.07.2024 | 69,98 | 72,86 | 69,49 | 72,47 | 3,68% | - |
| 15.07.2024 | 69,22 | 70,12 | 69,18 | 69,90 | 0,75% | - |
| 12.07.2024 | 68,97 | 70,12 | 68,86 | 69,38 | 0,54% | - |
| 11.07.2024 | 67,98 | 69,50 | 67,35 | 69,01 | 1,49% | - |
| 10.07.2024 | 67,18 | 68,08 | 67,04 | 68,00 | 1,25% | - |
| 09.07.2024 | 67,96 | 68,15 | 67,12 | 67,16 | -1,18% | - |
| 08.07.2024 | 66,75 | 69,53 | 66,54 | 67,96 | 1,60% | - |