41,700€
-1,71%
Echtzeit-Aktienkurs Fortive Corp.
Bid:
Ask:
Aktienkurse zur Fortive Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,35 | 42,64 | 41,44 | 41,82 | -1,44% | - |
| 14.10.2025 | 41,99 | 42,47 | 41,31 | 42,43 | 0,77% | - |
| 13.10.2025 | 41,14 | 42,21 | 41,14 | 42,10 | 1,51% | - |
| 10.10.2025 | 42,62 | 42,92 | 41,34 | 41,48 | -2,62% | - |
| 09.10.2025 | 42,80 | 43,08 | 42,43 | 42,59 | -0,80% | - |
| 08.10.2025 | 42,75 | 43,21 | 42,42 | 42,94 | 1,06% | 5,00 |
| 07.10.2025 | 42,76 | 43,32 | 42,25 | 42,49 | -0,75% | - |
| 06.10.2025 | 42,81 | 43,45 | 42,79 | 42,81 | -0,85% | 80,00 |
| 03.10.2025 | 42,49 | 43,20 | 42,35 | 43,17 | 1,60% | - |
| 02.10.2025 | 42,74 | 43,32 | 41,98 | 42,49 | -0,53% | - |
| 01.10.2025 | 41,75 | 42,73 | 41,01 | 42,72 | 3,08% | - |
| 30.09.2025 | 41,71 | 41,71 | 40,98 | 41,44 | -1,11% | - |
| 29.09.2025 | 41,49 | 42,00 | 41,33 | 41,91 | 1,64% | - |
| 26.09.2025 | 40,87 | 41,33 | 40,78 | 41,23 | 1,12% | 1,00 |
| 25.09.2025 | 41,03 | 41,17 | 40,52 | 40,78 | 0,21% | - |
| 24.09.2025 | 41,00 | 41,46 | 40,64 | 40,69 | -0,83% | 12,00 |
| 23.09.2025 | 41,21 | 41,79 | 40,63 | 41,03 | 0,06% | - |
| 22.09.2025 | 41,43 | 41,43 | 40,76 | 41,01 | -0,61% | - |
| 19.09.2025 | 41,51 | 41,87 | 40,96 | 41,26 | -0,60% | 4,00 |
| 18.09.2025 | 40,90 | 41,96 | 40,78 | 41,51 | 2,13% | - |
| 17.09.2025 | 41,11 | 41,76 | 40,43 | 40,64 | -1,20% | - |
| 16.09.2025 | 41,33 | 41,33 | 40,60 | 41,14 | -0,57% | 1,00 |
| 15.09.2025 | 41,67 | 41,77 | 41,20 | 41,37 | -0,79% | - |
| 12.09.2025 | 42,23 | 42,29 | 41,66 | 41,70 | -1,56% | - |
| 11.09.2025 | 40,82 | 42,40 | 40,72 | 42,36 | 4,17% | - |
| 10.09.2025 | 41,11 | 41,15 | 40,50 | 40,67 | -0,32% | - |
| 09.09.2025 | 40,79 | 40,91 | 40,10 | 40,80 | 0,47% | 1,00 |
| 08.09.2025 | 40,90 | 40,95 | 40,02 | 40,61 | -0,45% | - |
| 05.09.2025 | 40,84 | 41,25 | 40,40 | 40,79 | -0,12% | - |
| 04.09.2025 | 40,29 | 40,86 | 40,13 | 40,84 | 1,34% | - |
| 03.09.2025 | 40,64 | 40,83 | 40,00 | 40,30 | -0,86% | - |
| 02.09.2025 | 40,90 | 40,90 | 39,86 | 40,65 | -0,60% | - |
| 01.09.2025 | 40,84 | 40,93 | 40,68 | 40,90 | 0,02% | - |
| 29.08.2025 | 41,07 | 41,51 | 40,80 | 40,89 | -0,46% | - |
| 28.08.2025 | 41,67 | 42,37 | 40,82 | 41,08 | -1,68% | - |
| 27.08.2025 | 41,70 | 42,23 | 41,69 | 41,78 | 0,16% | - |
| 26.08.2025 | 41,74 | 42,49 | 41,27 | 41,71 | -0,17% | - |
| 25.08.2025 | 42,07 | 42,14 | 41,65 | 41,78 | -0,65% | - |
| 22.08.2025 | 41,22 | 42,24 | 41,05 | 42,06 | 2,37% | - |
| 21.08.2025 | 41,25 | 41,92 | 40,49 | 41,08 | -0,42% | - |
| 20.08.2025 | 41,35 | 41,91 | 40,89 | 41,26 | -0,16% | - |
| 19.08.2025 | 40,87 | 41,77 | 40,69 | 41,32 | 0,84% | - |
| 18.08.2025 | 41,16 | 41,48 | 40,96 | 40,98 | -0,41% | - |
| 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% | - |