61,200€
-10,68%
Echtzeit-Aktienkurs Fortive Corp
Bid:
Ask:
Aktienkurse zur Fortive Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 70,30 | 70,93 | 69,77 | 70,35 | 0,13% | - |
| 24.03.2025 | 69,11 | 70,52 | 69,11 | 70,26 | 1,63% | - |
| 21.03.2025 | 68,83 | 69,20 | 67,65 | 69,13 | 0,47% | - |
| 20.03.2025 | 69,28 | 69,77 | 68,34 | 68,81 | -0,32% | - |
| 19.03.2025 | 68,05 | 69,43 | 67,73 | 69,03 | 1,60% | - |
| 18.03.2025 | 68,19 | 68,48 | 67,73 | 67,94 | -0,69% | - |
| 17.03.2025 | 67,51 | 68,71 | 66,61 | 68,41 | 0,97% | - |
| 14.03.2025 | 66,41 | 67,81 | 65,85 | 67,75 | 2,30% | - |
| 13.03.2025 | 67,76 | 68,28 | 66,08 | 66,23 | -2,39% | - |
| 12.03.2025 | 68,01 | 69,20 | 67,47 | 67,85 | -1,42% | - |
| 11.03.2025 | 69,36 | 69,36 | 67,35 | 68,83 | -0,48% | - |
| 10.03.2025 | 70,72 | 70,72 | 68,68 | 69,16 | -2,03% | - |
| 07.03.2025 | 71,59 | 71,59 | 69,68 | 70,59 | -1,34% | - |
| 06.03.2025 | 72,40 | 72,40 | 70,77 | 71,55 | -1,35% | - |
| 05.03.2025 | 72,66 | 73,03 | 71,80 | 72,53 | -0,22% | - |
| 04.03.2025 | 76,09 | 76,09 | 72,57 | 72,69 | -3,57% | - |
| 03.03.2025 | 76,49 | 76,92 | 75,02 | 75,38 | -2,00% | - |
| 28.02.2025 | 76,54 | 76,95 | 75,65 | 76,92 | 0,29% | 20,00 |
| 27.02.2025 | 76,35 | 77,61 | 76,26 | 76,70 | 0,64% | - |
| 26.02.2025 | 75,20 | 76,84 | 75,07 | 76,21 | 0,65% | - |
| 25.02.2025 | 76,53 | 76,81 | 74,86 | 75,72 | -1,11% | - |
| 24.02.2025 | 76,49 | 77,04 | 76,39 | 76,57 | 0,05% | - |
| 21.02.2025 | 77,94 | 78,33 | 76,19 | 76,53 | -1,90% | - |
| 20.02.2025 | 79,62 | 79,75 | 78,01 | 78,01 | -2,10% | - |
| 19.02.2025 | 78,21 | 79,76 | 78,06 | 79,68 | 1,88% | 20,00 |
| 18.02.2025 | 76,52 | 78,50 | 76,42 | 78,21 | 2,22% | - |
| 17.02.2025 | 76,80 | 77,05 | 76,32 | 76,51 | -0,42% | - |
| 14.02.2025 | 78,04 | 78,28 | 76,78 | 76,83 | -1,59% | - |
| 13.02.2025 | 77,23 | 78,24 | 76,79 | 78,07 | 1,18% | - |
| 12.02.2025 | 77,39 | 77,88 | 76,44 | 77,16 | -0,19% | - |
| 11.02.2025 | 77,81 | 78,03 | 76,75 | 77,31 | -1,06% | - |
| 10.02.2025 | 76,57 | 78,64 | 76,57 | 78,14 | 2,02% | 8,00 |
| 07.02.2025 | 77,23 | 79,66 | 71,40 | 76,59 | -0,23% | - |
| 06.02.2025 | 76,15 | 77,05 | 76,11 | 76,77 | 0,60% | - |
| 05.02.2025 | 77,19 | 77,19 | 75,50 | 76,31 | -1,04% | - |
| 04.02.2025 | 78,72 | 78,72 | 76,90 | 77,11 | -1,17% | - |
| 03.02.2025 | 77,79 | 78,66 | 77,25 | 78,02 | -0,43% | - |
| 31.01.2025 | 78,57 | 79,36 | 78,04 | 78,36 | -0,11% | 3,00 |
| 30.01.2025 | 77,32 | 78,60 | 76,99 | 78,45 | 1,29% | - |
| 29.01.2025 | 76,88 | 77,77 | 76,53 | 77,45 | 0,53% | - |
| 28.01.2025 | 75,92 | 77,14 | 75,88 | 77,04 | 1,33% | - |
| 27.01.2025 | 76,85 | 77,14 | 75,13 | 76,03 | -0,94% | - |
| 24.01.2025 | 76,93 | 76,98 | 76,16 | 76,75 | -0,39% | - |
| 23.01.2025 | 76,80 | 77,46 | 76,65 | 77,05 | 0,05% | - |
| 22.01.2025 | 77,02 | 77,68 | 76,62 | 77,01 | -0,72% | - |
| 21.01.2025 | 76,04 | 77,58 | 76,04 | 77,57 | 2,01% | 3,00 |
| 20.01.2025 | 75,89 | 76,83 | 75,89 | 76,04 | -1,05% | - |
| 17.01.2025 | 76,40 | 77,27 | 76,22 | 76,85 | 0,62% | - |
| 16.01.2025 | 75,70 | 76,49 | 75,46 | 76,38 | 0,86% | - |
| 15.01.2025 | 74,88 | 76,02 | 74,88 | 75,73 | 0,95% | - |
| 14.01.2025 | 74,37 | 75,30 | 74,21 | 75,02 | 0,74% | - |
| 13.01.2025 | 73,35 | 74,68 | 72,80 | 74,47 | 1,29% | - |
| 10.01.2025 | 74,41 | 74,61 | 72,89 | 73,52 | -1,21% | - |
| 09.01.2025 | 74,38 | 74,55 | 74,27 | 74,42 | 0,00% | - |
| 08.01.2025 | 74,12 | 75,22 | 73,36 | 74,42 | 0,46% | - |
| 07.01.2025 | 73,62 | 74,30 | 73,33 | 74,08 | 0,62% | - |
| 06.01.2025 | 73,62 | 74,04 | 72,78 | 73,62 | -0,01% | - |
| 03.01.2025 | 72,51 | 73,75 | 72,23 | 73,63 | 1,47% | - |
| 02.01.2025 | 72,35 | 73,46 | 72,20 | 72,56 | 1,06% | - |
| 30.12.2024 | 72,57 | 72,57 | 71,73 | 71,80 | -0,68% | - |
| 27.12.2024 | 71,55 | 72,96 | 71,55 | 72,29 | 0,79% | - |
| 23.12.2024 | 71,42 | 72,03 | 70,72 | 71,72 | 0,42% | - |
| 20.12.2024 | 70,68 | 71,67 | 69,76 | 71,42 | 1,08% | - |
| 19.12.2024 | 71,17 | 72,10 | 70,14 | 70,66 | -0,80% | - |
| 18.12.2024 | 72,19 | 72,99 | 71,02 | 71,23 | -1,36% | - |
| 17.12.2024 | 73,09 | 73,49 | 71,98 | 72,21 | -1,19% | - |
| 16.12.2024 | 73,17 | 74,05 | 72,87 | 73,08 | -0,12% | - |
| 13.12.2024 | 73,41 | 73,57 | 72,55 | 73,17 | -0,33% | - |
| 12.12.2024 | 74,60 | 75,00 | 72,96 | 73,41 | -1,58% | - |
| 11.12.2024 | 74,38 | 75,41 | 74,24 | 74,59 | 0,30% | - |
| 10.12.2024 | 74,34 | 75,05 | 73,32 | 74,37 | -0,01% | - |
| 09.12.2024 | 74,74 | 74,99 | 73,39 | 74,38 | -0,35% | - |
| 06.12.2024 | 74,75 | 75,38 | 74,42 | 74,64 | -0,15% | - |
| 05.12.2024 | 75,00 | 75,00 | 74,20 | 74,75 | -0,33% | - |
| 04.12.2024 | 74,76 | 75,27 | 74,46 | 75,00 | 0,21% | - |
| 03.12.2024 | 75,23 | 75,65 | 73,91 | 74,84 | -0,49% | - |
| 02.12.2024 | 75,34 | 75,92 | 74,80 | 75,21 | 0,17% | - |
| 29.11.2024 | 75,21 | 75,79 | 74,99 | 75,08 | -0,46% | - |
| 28.11.2024 | 75,17 | 75,47 | 75,17 | 75,43 | 0,35% | - |
| 27.11.2024 | 75,15 | 75,48 | 74,74 | 75,17 | 0,03% | - |
| 26.11.2024 | 75,92 | 76,03 | 74,83 | 75,15 | -0,96% | - |
| 25.11.2024 | 74,86 | 76,33 | 74,35 | 75,88 | 1,40% | - |
| 22.11.2024 | 73,47 | 75,53 | 73,41 | 74,83 | 2,13% | - |
| 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% | - |